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)
01/11/2017
5.52
 1,049,950 5.93 5.93 5.52 2,000 0 0.0
31/10/2017
5.93
 203,000 6.01 6.03 5.85 60 620 -0.0
30/10/2017
6.01
 282,990 6.01 6.02 5.94 0 21,420 -0.1
27/10/2017
6.01
 52,180 6.02 6.02 5.97 0 0 0
26/10/2017
6.02
 147,860 6.03 6.08 5.90 40 7,200 -0.0
25/10/2017
6.03
 131,310 6.05 6.09 6.03 5,000 0 0.0
24/10/2017
6.05
 155,840 6.04 6.10 6.03 0 0 0
23/10/2017
6.04
 198,880 6.10 6.13 6.04 1,000 7,060 -0.0
20/10/2017
6.10
 91,730 6.13 6.14 6.10 780 0 0.0
19/10/2017
6.13
 179,470 6.13 6.14 6.12 2,000 0 0.0
18/10/2017
6.13
 225,460 6.13 6.16 6.11 0 0 0
17/10/2017
6.13
 242,130 6.14 6.15 6.09 0 0 0
16/10/2017
6.14
 77,110 6.16 6.18 6.11 0 0 0
13/10/2017
6.16
 59,210 6.16 6.19 6.13 0 0 0
12/10/2017
6.16
 388,570 6.11 6.17 6.10 6,220 15,200 -0.1
11/10/2017
6.11
 238,880 6.19 6.19 6.10 0 910 -0.0
10/10/2017
6.19
 32,570 6.19 6.22 6.10 470 0 0.0
09/10/2017
6.19
 241,450 6.14 6.23 6.14 6,000 0 0.0
06/10/2017
6.14
 93,640 6.14 6.23 6.14 200 0 0.0
05/10/2017
6.14
 146,690 6.18 6.21 6.10 0 1,000 -0.0
04/10/2017
6.18
 289,560 6.15 6.22 6.14 0 2,520 -0.0
03/10/2017
6.15
 265,010 6.34 6.36 6.15 0 4,000 -0.0
02/10/2017
6.34
 292,180 6.34 6.40 6.20 0 50 -0.0
29/09/2017
6.34
 190,300 6.39 6.45 6.32 0 0 0
28/09/2017
6.39
 284,470 6.39 6.45 6.36 0 2,050 -0.0
27/09/2017
6.39
 340,440 6.40 6.45 6.38 0 0 0
26/09/2017
6.40
 380,650 6.28 6.42 6.26 0 0 0
25/09/2017
6.28
 298,690 6.28 6.29 6.26 50 800 -0.0
22/09/2017
6.28
 95,300 6.35 6.40 6.25 0 8,880 -0.1
21/09/2017
6.35
 433,130 6.48 6.55 6.25 8,800 15,810 -0.0
20/09/2017
6.48
 1,195,790 6.12 6.54 6.10 1,100 0 0.0
19/09/2017
6.12
 167,340 6.16 6.18 6.12 2,110 0 0.0
18/09/2017
6.16
 205,470 6.12 6.17 6.10 5,000 3,000 0.0
15/09/2017
6.12
 169,480 6.13 6.18 6.10 900 5,000 -0.0
14/09/2017
6.13
 222,160 6.16 6.19 6.10 40,270 0 0.2
13/09/2017
6.16
 243,200 6.13 6.23 6.12 5,000 0 0.0
12/09/2017
6.13
 201,970 6.13 6.19 6.12 3,000 0 0.0
11/09/2017
6.13
 197,520 6.27 6.30 6.13 2,150 0 0.0
08/09/2017
6.27
 191,060 6.26 6.30 6.23 0 1,020 -0.0
07/09/2017
6.26
 133,720 6.26 6.30 6.26 0 0 0
06/09/2017
6.26
 212,120 6.40 6.40 6.21 4,100 0 0.0
05/09/2017
6.40
 161,350 6.36 6.49 6.31 0 1,800 -0.0
01/09/2017
6.36
 212,260 6.26 6.36 6.26 3,000 0 0.0
31/08/2017
6.26
 170,450 6.25 6.29 6.22 4,000 0 0.0
30/08/2017
6.25
 269,070 6.18 6.29 6.19 0 5,000 -0.0
29/08/2017
6.18
 330,150 6.16 6.20 6.13 6,000 100 0.0
28/08/2017
6.16
 435,920 6.22 6.28 6.16 0 380 -0.0
25/08/2017
6.22
 443,540 6.22 6.23 6.17 26,000 0 0.2
24/08/2017
6.22
 260,270 6.25 6.29 6.21 0 0 0
23/08/2017
6.25
 217,110 6.21 6.28 6.20 0 200 -0.0
22/08/2017
6.21
 511,450 6.40 6.40 6.20 100 20,000 -0.1
21/08/2017
6.40
 479,200 6.59 6.59 6.39 200 0 0.0
18/08/2017
6.59
 594,340 6.61 6.61 6.39 500 14,210 -0.1
17/08/2017
6.61
 925,910 6.93 7.19 6.61 7,500 37,220 -0.2
16/08/2017
6.93
 3,506,030 6.48 6.93 6.85 0 16,000 -0.1
15/08/2017
6.48
 1,203,660 6.06 6.48 6.48 0 0 0
14/08/2017
6.06
 344,970 6 6.15 6.04 200 500 -0.0
11/08/2017
6
 418,460 6.12 6.15 5.99 7,000 21,180 -0.1
10/08/2017
6.12
 191,920 6.10 6.20 6.10 3,500 0 0.0
09/08/2017
6.10
 386,200 6.16 6.20 6.04 13,000 10,000 0.0
08/08/2017
6.16
 383,840 6.19 6.20 6.13 2,000 10,000 -0.0
07/08/2017
6.19
 309,360 6.17 6.24 6.14 0 34,000 -0.2
04/08/2017
6.17
 278,150 6.19 6.22 6.12 0 6,700 -0.0
03/08/2017
6.19
 414,400 6.05 6.25 6.08 0 11,170 -0.1
02/08/2017
6.05
 697,850 6.21 6.21 5.91 1,000 25,510 -0.1
01/08/2017
6.21
 1,010,480 6.62 6.62 6.20 10,700 1,000 0.1
31/07/2017
6.62
 111,310 6.69 6.71 6.62 0 0 0
28/07/2017
6.69
 96,940 6.69 6.73 6.67 0 7,000 -0.0
27/07/2017
6.69
 102,060 6.69 6.74 6.68 0 6,000 -0.0
26/07/2017
6.69
 108,940 6.69 6.70 6.63 0 10,000 -0.1
25/07/2017
6.69
 157,050 6.70 6.74 6.51 0 16,260 -0.1
24/07/2017
6.70
 98,830 6.71 6.75 6.65 0 700 -0.0
21/07/2017
6.71
 76,120 6.77 6.77 6.67 0 130 -0.0
20/07/2017
6.77
 94,560 6.78 6.83 6.65 0 0 0
19/07/2017
6.78
 140,680 6.74 6.85 6.73 0 14,000 -0.1
18/07/2017
6.74
 110,290 6.73 6.77 6.65 0 0 0
17/07/2017
6.73
 261,760 6.80 6.85 6.73 2,110 56,270 -0.4
14/07/2017
6.80
 151,060 6.80 6.85 6.76 4,220 10,900 -0.0
13/07/2017
6.80
 294,520 6.76 6.83 6.77 520 6,000 -0.0
12/07/2017
6.76
 220,600 6.75 6.80 6.74 12,500 9,500 0.0
11/07/2017
6.75
 229,630 6.75 6.82 6.75 1,000 100 0.0
10/07/2017
6.75
 190,880 6.76 6.83 6.75 0 800 -0.0
07/07/2017
6.76
 135,340 6.78 6.79 6.73 0 14,360 -0.1
06/07/2017
6.78
 194,340 6.76 6.83 6.71 5,000 16,800 -0.1
05/07/2017
6.76
 234,010 6.71 6.83 6.71 0 400 -0.0
04/07/2017
6.71
 164,240 6.79 6.80 6.70 2,000 12,940 -0.1
03/07/2017
6.79
 188,610 6.90 6.90 6.76 0 14,270 -0.1
30/06/2017
6.90
 101,080 6.90 6.92 6.84 0 0 0
29/06/2017
6.90
 620,640 6.65 7.09 6.65 0 15,000 -0.1
28/06/2017
6.65
 136,130 6.67 6.75 6.61 0 0 0
27/06/2017
6.67
 278,550 6.68 6.72 6.64 0 15,000 -0.1
26/06/2017
6.68
 220,810 6.76 6.76 6.61 0 15,800 -0.1
23/06/2017
6.76
 235,210 6.72 6.80 6.70 0 16,000 -0.1
22/06/2017
6.72
 325,640 6.77 6.80 6.72 1,150 5,020 -0.0
21/06/2017
6.77
 179,910 6.66 6.78 6.66 1,000 0 0.0
20/06/2017
6.66
 464,910 6.55 6.66 6.52 1,000 50,000 -0.3
19/06/2017
6.55
 888,900 6.85 6.85 6.51 12,000 0 0.1
16/06/2017
6.85
 137,910 6.80 6.92 6.80 1,000 0 0.0
15/06/2017
6.80
 299,810 6.90 6.95 6.80 1,000 0 0.0
14/06/2017
6.90
 259,660 6.90 7 6.80 0 5,570 -0.0

Chính sách bảo mật | Điều khoản sử dụng |