CTCP Hùng Vương (hvg)

1.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2024-09-16) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2024-08-19) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2024-05-20) 		0 0% 0 0 0
1.40
1.40
1.40
12 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2022-11-28) 		-0.10 -6.67% 11,959,891 13,976 0.0
1.40
1.90
1.40
36 tháng
(2021-12-01) 		-3 -68.18% 184,045,600 -30,344 1.4
1.30
5.10
1.40
60 tháng
(2019-12-12) 		-7.26 -83.83% 437,716,475 -609,601 -2.6
1.30
8.85
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2018
3.51
 73,540 3.49 3.55 3.40 0 0 0
22/08/2018
3.49
 67,750 3.45 3.60 3.41 0 0 0
21/08/2018
3.45
 140,780 3.42 3.50 3.37 0 0 0
20/08/2018
3.42
 86,250 3.45 3.49 3.35 0 5,000 -0.0
17/08/2018
3.45
 32,240 3.45 3.48 3.40 0 0 0
16/08/2018
3.45
 96,800 3.40 3.45 3.30 0 0 0
15/08/2018
3.40
 79,120 3.40 3.49 3.30 0 0 0
14/08/2018
3.40
 33,830 3.48 3.54 3.30 0 0 0
13/08/2018
3.48
 255,820 3.54 3.57 3.38 0 0 0
10/08/2018
3.54
 78,820 3.54 3.55 3.45 4,000 0 0.0
09/08/2018
3.54
 99,670 3.50 3.70 3.47 0 0 0
08/08/2018
3.50
 192,670 3.55 3.55 3.40 12,310 0 0.0
07/08/2018
3.55
 261,390 3.75 3.75 3.52 0 0 0
06/08/2018
3.75
 206,450 3.67 3.90 3.67 0 0 0
03/08/2018
3.67
 738,320 3.43 3.67 3.67 0 0 0
02/08/2018
3.43
 427,580 3.21 3.43 3.35 0 0 0
01/08/2018
3.21
 227,370 3.35 3.40 3.13 4,700 150 0.0
31/07/2018
3.35
 295,910 3.55 3.70 3.31 0 0 0
30/07/2018
3.55
 129,320 3.47 3.64 3.48 0 0 0
27/07/2018
3.47
 136,740 3.30 3.50 3.30 0 0 0
26/07/2018
3.30
 94,820 3.39 3.59 3.30 0 0 0
25/07/2018
3.39
 208,110 3.17 3.39 3.18 0 0 0
24/07/2018
3.17
 184,260 3.23 3.40 3.14 0 1,990 -0.0
23/07/2018
3.23
 134,300 3.06 3.24 3.06 0 0 0
20/07/2018
3.06
 121,280 3.07 3.10 2.90 2,000 0 0.0
19/07/2018
3.07
 423,130 2.88 3.08 2.81 0 31,400 -0.1
18/07/2018
2.88
 301,020 2.70 2.88 2.74 0 10 -0.0
17/07/2018
2.70
 82,140 2.70 2.80 2.63 0 6,000 -0.0
16/07/2018
2.70
 144,450 2.67 2.73 2.50 0 0 0
13/07/2018
2.67
 89,840 2.69 2.80 2.65 5,000 0 0.0
12/07/2018
2.69
 140,530 2.73 2.89 2.65 6,000 0 0.0
11/07/2018
2.73
 341,770 2.56 2.73 2.56 20,000 0 0.1
10/07/2018
2.56
 126,830 2.40 2.56 2.40 10,000 0 0.0
09/07/2018
2.40
 87,380 2.36 2.50 2.22 0 0 0
06/07/2018
2.36
 57,100 2.28 2.40 2.30 0 0 0
05/07/2018
2.28
 298,350 2.42 2.50 2.26 20,000 10 0.0
04/07/2018
2.42
 97,480 2.41 2.50 2.27 0 0 0
03/07/2018
2.41
 185,190 2.59 2.68 2.41 10,010 0 0.0
02/07/2018
2.59
 110,260 2.60 2.61 2.48 0 5,460 -0.0
29/06/2018
2.60
 287,830 2.62 2.69 2.57 0 17,400 -0.0
28/06/2018
2.62
 95,980 2.70 2.70 2.52 10,000 0 0.0
27/06/2018
2.70
 117,460 2.76 2.83 2.70 0 0 0
26/06/2018
2.76
 90,960 2.72 2.80 2.70 10,000 0 0.0
25/06/2018
2.72
 98,720 2.68 2.75 2.70 10,000 0 0.0
22/06/2018
2.68
 56,980 2.70 2.76 2.63 0 0 0
21/06/2018
2.70
 56,450 2.80 2.98 2.70 0 0 0
20/06/2018
2.80
 66,960 2.74 2.86 2.74 0 0 0
19/06/2018
2.74
 236,890 2.86 2.86 2.66 0 0 0
18/06/2018
2.86
 114,510 2.92 2.98 2.82 0 0 0
15/06/2018
2.92
 14,690 2.91 2.95 2.81 0 0 0
14/06/2018
2.91
 43,080 2.97 3 2.86 0 0 0
13/06/2018
2.97
 64,550 2.86 3 2.82 0 0 0
12/06/2018
2.86
 342,070 2.99 2.99 2.80 0 0 0
11/06/2018
2.99
 88,520 3.05 3.05 2.90 0 10,450 -0.0
08/06/2018
3.05
 39,100 2.98 3.05 2.95 0 0 0
07/06/2018
2.98
 273,190 3.11 3.11 2.90 0 0 0
06/06/2018
3.11
 154,770 3.04 3.17 3 0 0 0
05/06/2018
3.04
 110,300 2.96 3.10 2.95 0 0 0
04/06/2018
2.96
 110,700 2.95 3 2.95 0 0 0
01/06/2018
2.95
 229,920 2.99 3.06 2.95 0 0 0
31/05/2018
2.99
 708,560 2.80 2.99 2.81 0 0 0
30/05/2018
2.80
 376,200 2.69 2.80 2.51 9,000 0 0.0
29/05/2018
2.69
 1,021,560 2.89 2.89 2.69 10,100 15,000 -0.0
28/05/2018
2.89
 298,550 3.03 3.03 2.82 0 0 0
25/05/2018
3.03
 164,550 3.21 3.34 3.03 3,000 7,000 -0.0
24/05/2018
3.21
 139,610 3.38 3.38 3.17 0 0 0
23/05/2018
3.38
 210,280 3.30 3.40 3.28 0 11,600 -0.0
22/05/2018
3.30
 99,020 3.40 3.40 3.27 100 0 0.0
21/05/2018
3.40
 101,240 3.44 3.55 3.40 0 0 0
18/05/2018
3.44
 175,940 3.48 3.52 3.40 0 14,790 -0.1
17/05/2018
3.48
 41,110 3.40 3.52 3.40 1,000 4,700 -0.0
16/05/2018
3.40
 128,470 3.50 3.56 3.40 0 14,000 -0.0
15/05/2018
3.50
 110,170 3.63 3.69 3.47 5,000 8,200 -0.0
14/05/2018
3.63
 306,420 3.55 3.67 3.56 0 30,000 -0.1
11/05/2018
3.55
 148,240 3.43 3.60 3.31 100 0 0.0
10/05/2018
3.43
 393,240 3.54 3.60 3.43 0 26,090 -0.1
09/05/2018
3.54
 510,370 3.78 3.79 3.54 10,000 20,950 -0.0
08/05/2018
3.78
 319,570 3.94 3.94 3.77 5,000 27,860 -0.1
07/05/2018
3.94
 66,930 3.70 3.95 3.83 0 0 0
04/05/2018
3.70
 513,430 3.70 3.87 3.70 3,000 48,400 -0.2
03/05/2018
3.70
 392,830 3.91 3.91 3.64 0 15,000 -0.1
02/05/2018
3.91
 539,850 4.20 4.30 3.91 0 820 -0.0
27/04/2018
4.20
 251,150 4.19 4.32 4.15 0 0 0
26/04/2018
4.19
 773,660 4.50 4.80 4.19 0 0 0
24/04/2018
4.50
 224,790 4.51 4.64 4.45 0 6,000 -0.0
23/04/2018
4.51
 204,070 4.70 4.80 4.51 0 8,500 -0.0
20/04/2018
4.70
 155,890 4.53 4.84 4.70 0 15,000 -0.1
19/04/2018
4.53
 192,800 4.70 4.75 4.50 0 33,100 -0.2
18/04/2018
4.70
 196,780 4.60 4.73 4.60 100 11,000 -0.1
17/04/2018
4.60
 202,990 4.60 4.70 4.53 228,890 228,890 0
16/04/2018
4.60
 105,660 4.40 4.70 4.40 0 1,000 -0.0
13/04/2018
4.40
 176,060 4.60 4.64 4.40 13,000 0 0.1
12/04/2018
4.60
 321,850 4.70 4.80 4.40 10,000 0 0.0
11/04/2018
4.70
 513,270 5 5 4.65 0 0 0
10/04/2018
5
 208,190 5.02 5.10 4.94 0 0 0
09/04/2018
5.02
 168,960 5 5.13 5 0 0 0
06/04/2018
5
 125,160 4.96 5.09 4.91 15,000 0 0.1
05/04/2018
4.96
 137,660 5.05 5.10 4.95 0 4,000 -0.0
04/04/2018
5.05
 101,880 5.05 5.15 5 0 0 0
03/04/2018
5.05
 167,100 5.20 5.20 5.01 3,000 13,440 -0.1

Chính sách bảo mật | Điều khoản sử dụng |