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)
13/06/2017
6.90
 375,590 6.88 7 6.78 0 3,200 -0.0
12/06/2017
6.88
 756,410 7.02 7.02 6.77 0 0 0
09/06/2017
7.02
 133,850 7.03 7.10 7.01 0 0 0
08/06/2017
7.03
 364,820 7.10 7.20 7.02 1,000 0 0.0
07/06/2017
7.10
 871,510 7.25 7.25 7.08 10,600 0 0.1
06/06/2017
7.25
 382,000 7.30 7.38 7.22 2,000 1,000 0.0
05/06/2017
7.30
 403,540 7.26 7.35 7.27 3,000 0 0.0
02/06/2017
7.26
 217,180 7.33 7.39 7.23 0 16,050 -0.1
01/06/2017
7.33
 265,660 7.20 7.39 7.21 0 0 0
31/05/2017
7.20
 249,010 7.13 7.30 7.08 0 150 -0.0
30/05/2017
7.13
 509,570 7.23 7.28 7.13 0 0 0
29/05/2017
7.23
 526,270 7.47 7.59 7.22 0 42,750 -0.3
26/05/2017
7.47
 436,900 7.31 7.47 7.30 500 28,000 -0.2
25/05/2017
7.31
 329,100 7.22 7.39 7.22 0 0 0
24/05/2017
7.22
 499,270 7.07 7.30 7.16 23,780 0 0.2
23/05/2017
7.07
 1,053,890 7.40 7.40 7.03 2,610 0 0.0
22/05/2017
7.40
 814,970 7.80 7.80 7.40 5,000 0 0.0
19/05/2017
7.80
 949,160 7.77 8.10 7.75 171,990 0 1.3
18/05/2017
7.77
 1,896,460 7.30 7.78 7.20 402,760 29,490 2.9
17/05/2017
7.30
 1,279,810 6.88 7.30 6.88 306,460 6,500 2.1
16/05/2017
6.88
 813,690 6.75 6.99 6.80 264,220 0 1.8
15/05/2017
6.75
 464,410 6.60 6.95 6.50 176,520 0 1.2
12/05/2017
6.60
 647,430 6.71 6.80 6.52 244,700 0 1.6
11/05/2017
6.71
 289,620 6.74 6.75 6.70 6,000 100 0.0
10/05/2017
6.74
 691,070 6.64 6.90 6.70 0 4,770 -0.0
09/05/2017
6.64
 1,381,460 6.21 6.64 6.20 2,000 4,500 -0.0
08/05/2017
6.21
 543,990 6.07 6.28 6.10 600 100,780 -0.6
05/05/2017
6.07
 1,211,970 6.04 6.19 5.99 3,770 103,000 -0.6
04/05/2017
6.04
 1,636,730 6.29 6.29 5.85 10,000 93,970 -0.5
03/05/2017
6.29
 1,012,480 6.76 6.86 6.29 0 0 0
28/04/2017
6.76
 287,120 6.75 6.78 6.65 0 0 0
27/04/2017
6.75
 191,830 6.84 6.84 6.75 0 0 0
26/04/2017
6.84
 799,310 6.65 6.84 6.65 0 215,000 -1.4
25/04/2017
6.65
 883,440 6.90 6.90 6.64 81,500 402,500 -2.2
24/04/2017
6.90
 478,650 6.93 6.94 6.89 2,500 1,370 0.0
21/04/2017
6.93
 378,830 6.95 6.96 6.92 3,000 0 0.0
20/04/2017
6.95
 285,390 6.92 7 6.90 0 0 0
19/04/2017
6.92
 232,770 6.96 6.99 6.90 0 0 0
18/04/2017
6.96
 293,810 6.96 6.97 6.94 2,000 0 0.0
17/04/2017
6.96
 696,720 6.95 7.05 6.90 23,000 0 0.2
14/04/2017
6.95
 617,020 7.02 7.02 6.88 0 0 0
13/04/2017
7.02
 515,700 7.03 7.04 6.98 0 1,430 -0.0
12/04/2017
7.03
 771,190 7.05 7.07 6.99 0 48,000 -0.3
11/04/2017
7.05
 755,460 7.06 7.06 7.01 4,000 0 0.0
10/04/2017
7.06
 619,130 7.01 7.09 7 21,500 0 0.2
07/04/2017
7.01
 781,160 7.05 7.14 7 53,400 3,000 0.4
05/04/2017
7.05
 695,640 7.10 7.13 7.05 30,000 0 0.2
04/04/2017
7.10
 947,070 7.01 7.25 7 30,100 0 0.2
03/04/2017
7.01
 529,570 6.80 7.05 6.72 0 13,000 -0.1
31/03/2017
6.80
 870,350 6.89 6.89 6.76 42,000 2,750 0.3
30/03/2017
6.89
 213,380 6.98 6.98 6.87 0 0 0
29/03/2017
6.98
 355,750 6.98 6.99 6.85 2,920 0 0.0
28/03/2017
6.98
 453,850 7.06 7.06 6.98 3,000 35,520 -0.2
27/03/2017
7.06
 1,479,810 6.86 7.06 6.86 197,910 0 1.4
24/03/2017
6.86
 626,680 6.80 6.90 6.75 41,390 15,000 0.2
23/03/2017
6.80
 736,790 6.92 6.92 6.79 0 0 0
22/03/2017
6.92
 933,700 7.01 7.01 6.85 15,000 0 0.1
21/03/2017
7.01
 2,050,530 6.80 7.12 6.82 0 1,010 -0.0
20/03/2017
6.80
 896,940 6.56 6.90 6.56 0 4,000 -0.0
17/03/2017
6.56
 3,732,120 6.68 6.68 6.50 782,640 3,170,270 -15.7
16/03/2017
6.68
 630,100 6.79 6.79 6.67 0 46,680 -0.3
15/03/2017
6.79
 2,426,020 6.48 6.93 6.70 1,400 36,000 -0.2
14/03/2017
6.48
 957,350 6.06 6.48 6.06 100 41,520 -0.3
13/03/2017
6.06
 239,970 6.09 6.14 6.04 0 28,800 -0.2
10/03/2017
6.09
 525,970 6.07 6.18 6.07 100 0 0.0
09/03/2017
6.07
 442,360 6.04 6.09 6.03 0 0 0
08/03/2017
6.04
 644,520 6.10 6.10 6.04 20,000 72,960 -0.3
07/03/2017
6.10
 617,520 6.15 6.15 6.08 10,600 2,000 0.1
06/03/2017
6.15
 826,840 6.30 6.31 6.15 300 3,950 -0.0
03/03/2017
6.30
 629,830 6.34 6.35 6.25 6,000 650 0.0
02/03/2017
6.34
 386,250 6.32 6.40 6.31 0 21,520 -0.1
01/03/2017
6.32
 541,410 6.31 6.37 6.30 1,000 0 0.0
28/02/2017
6.31
 1,592,100 6.46 6.46 6.31 9,000 111,380 -0.7
27/02/2017
6.46
 1,005,670 6.58 6.60 6.45 800 54,890 -0.4
24/02/2017
6.58
 728,830 6.67 6.67 6.57 27,100 0 0.2
23/02/2017
6.67
 1,036,500 6.68 6.73 6.65 55,800 5,960 0.3
22/02/2017
6.68
 1,164,440 6.65 6.69 6.65 100 30,420 -0.2
21/02/2017
6.65
 1,467,880 6.65 6.77 6.65 130 3,000 -0.0
20/02/2017
6.65
 1,086,210 6.49 6.66 6.37 8,700 5,000 0.0
17/02/2017
6.49
 1,557,400 6.67 6.67 6.48 14,500 7,640 0.0
16/02/2017
6.67
 1,079,660 6.73 6.80 6.66 4,600 0 0.0
15/02/2017
6.73
 1,494,990 6.61 6.77 6.61 13,260 6,000 0.0
14/02/2017
6.61
 1,323,180 6.76 6.76 6.58 13,950 0 0.1
13/02/2017
6.76
 1,516,100 6.75 6.82 6.74 6,500 27,020 -0.1
10/02/2017
6.75
 1,999,750 6.58 6.80 6.39 17,100 28,450 -0.1
09/02/2017
6.58
 2,761,610 7.07 7.07 6.58 11,000 588,700 -3.8
08/02/2017
7.07
 2,286,280 6.75 7.22 6.60 13,500 0 0.1
07/02/2017
6.75
 8,466,290 7.25 7.25 6.75 22,520 22,020 0.0
06/02/2017
7.25
 5,795,720 7.79 7.79 7.25 39,230 174,810 -1.0
03/02/2017
7.79
 413,560 8.37 8.37 7.79 11,500 0 0.1
02/02/2017
8.37
 350,340 9 9 8.37 1,000 0 0.0
25/01/2017
9
 140,070 8.83 9 8.80 0 0 0
24/01/2017
8.83
 293,160 8.80 8.83 8.77 0 0 0
23/01/2017
8.80
 465,700 8.88 8.88 8.78 0 0 0
20/01/2017
8.88
 453,830 8.80 8.89 8.80 0 940 -0.0
19/01/2017
8.80
 639,650 8.91 9 8.80 0 28,620 -0.3
18/01/2017
8.91
 330,080 9.04 9.09 8.91 0 0 0
17/01/2017
9.04
 354,610 9.05 9.10 8.95 0 4,100 -0.0
16/01/2017
9.05
 329,280 9.19 9.24 9.02 0 0 0
13/01/2017
9.19
 381,160 9.26 9.32 9.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |