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
(2024-10-15) 		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
(2024-08-16) 		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
(2022-11-25) 		-0.10 -6.67% 13,064,912 13,976 0.0
1.40
1.90
1.40
36 tháng
(2021-11-30) 		-3 -68.18% 184,045,600 -30,344 1.4
1.30
5.10
1.40
60 tháng
(2019-12-11) 		-7.29 -83.89% 438,071,125 -622,291 -2.7
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)
25/10/2013
12.63
 113,180 12.63 12.63 12.52 50,000 0 1.2
24/10/2013
12.63
 58,580 12.63 12.73 12.52 31,000 0 0.7
23/10/2013
12.63
 106,720 12.52 12.68 12.47 15,420 0 0.4
22/10/2013
12.52
 146,390 12.63 12.68 12.47 0 16,940 -0.4
21/10/2013
12.63
 141,140 12.52 12.79 12.63 3,000 9,500 -0.2
18/10/2013
12.52
 166,480 12.73 12.79 12.52 32,400 6,000 0.6
17/10/2013
12.73
 122,210 12.73 12.84 12.68 1,000 500 0.0
16/10/2013
12.73
 144,120 12.68 12.84 12.63 2,000 0 0.0
15/10/2013
12.68
 249,900 12.79 12.89 12.52 61,000 100 1.5
14/10/2013
12.79
 72,870 12.73 12.84 12.63 33,330 0 0.8
11/10/2013
12.73
 138,430 12.52 12.84 12.52 68,810 0 1.6
10/10/2013
12.52
 162,650 12.89 12.95 12.47 34,400 58,050 -0.6
09/10/2013
12.89
 92,900 13.05 13.05 12.79 18,500 1,200 0.4
08/10/2013
13.05
 150,410 13.21 13.21 12.79 3,000 1,200 0.0
07/10/2013
13.21
 137,020 12.95 13.37 12.89 5,000 0 0.1
04/10/2013
12.95
 76,190 13.16 13.16 12.89 15,000 0 0.4
03/10/2013
13.16
 405,930 12.41 13.27 13.00 1,800 92,610 -2.2
02/10/2013
12.41
 330,140 11.61 12.41 12.15 0 1,000 -0.0
01/10/2013
11.61
 94,650 11.72 11.77 11.51 5,000 0 0.1
30/09/2013
11.72
 79,630 11.93 11.99 11.72 0 0 0
27/09/2013
11.93
 103,440 11.99 12.09 11.83 1,450 1,200 0.0
26/09/2013
11.99
 137,610 12.15 12.15 11.88 28,200 9,000 0.4
25/09/2013
12.15
 358,840 11.83 12.25 11.93 33,000 74,000 -0.9
24/09/2013
11.83
 291,380 11.08 11.83 11.19 1,470 30,000 -0.6
23/09/2013
11.08
 207,260 10.39 11.08 10.44 3,250 0 0.1
20/09/2013
10.39
 29,290 10.50 10.50 10.39 0 0 0
19/09/2013
10.50
 108,610 10.50 10.66 10.23 0 10,000 -0.2
18/09/2013
10.50
 60,440 10.55 10.66 10.50 0 0 0
17/09/2013
10.55
 82,240 10.87 10.87 10.55 0 11,000 -0.2
16/09/2013
10.87
 43,950 11.03 11.08 10.87 0 0 0
13/09/2013
11.03
 53,560 11.08 11.08 10.97 100 50,000 -1.0
12/09/2013
11.08
 52,210 11.08 11.40 11.08 0 37,330 -0.8
11/09/2013
11.08
 105,180 11.19 11.29 11.03 0 82,940 -1.7
10/09/2013
11.19
 153,410 11.03 11.19 10.76 4,590 126,000 -2.5
09/09/2013
11.03
 121,230 11.51 11.51 11.03 0 0 0
06/09/2013
11.51
 155,830 11.83 11.83 11.45 3,340 11,150 -0.2
05/09/2013
11.83
 194,720 11.88 11.88 11.72 60 2,210 -0.0
04/09/2013
11.88
 138,030 11.83 11.99 11.83 2,860 0 0.1
03/09/2013
11.83
 62,970 11.72 11.88 11.72 200 10,000 -0.2
30/08/2013
11.72
 42,410 11.72 12.20 11.72 50 0 0.0
29/08/2013
11.72
 91,980 11.61 12.25 11.61 30,100 7,800 0.5
28/08/2013
11.61
 101,970 12.15 12.15 11.61 250 0 0.0
27/08/2013
12.15
 54,950 12.41 12.47 12.15 0 6,720 -0.2
26/08/2013
12.41
 71,440 12.52 12.57 11.72 550 50 0.0
23/08/2013
12.52
 158,200 12.95 13.05 12.36 0 0 0
22/08/2013
12.95
 65,960 13.11 13.11 12.89 500 1,100 -0.0
21/08/2013
13.11
 45,820 13.11 13.27 12.95 3,000 0 0.1
20/08/2013
13.11
 152,880 13.32 13.32 13.11 0 0 0
19/08/2013
13.32
 150,820 13.48 13.48 13.27 1,000 0 0.0
16/08/2013
13.48
 50,520 13.53 13.75 13.37 9,400 0 0.2
15/08/2013
13.53
 118,250 13.27 13.75 13.32 0 2,000 -0.1
14/08/2013
13.27
 28,390 13.00 13.27 13.00 0 0 0
13/08/2013
13.00
 47,660 13.00 13.43 12.89 22,000 0 0.5
12/08/2013
13.00
 51,260 13.05 13.05 12.95 0 50 -0.0
09/08/2013
13.05
 45,970 13.11 13.16 13.00 400 0 0.0
08/08/2013
13.11
 31,520 13.21 13.48 13.05 0 0 0
07/08/2013
13.21
 90,570 13.11 13.43 13.00 0 39,680 -1.0
06/08/2013
13.11
 113,820 13.16 13.32 12.89 0 15,320 -0.4
05/08/2013
13.16
 174,350 13.48 13.48 13.16 1,000 19,000 -0.4
02/08/2013
13.48
 38,680 13.32 13.59 13.32 0 2,640 -0.1
01/08/2013
13.32
 97,310 13.53 13.53 13.27 0 0 0
31/07/2013
13.53
 20,030 13.48 13.64 13.32 0 0 0
30/07/2013
13.48
 25,150 13.32 13.59 13.27 0 3,000 -0.1
29/07/2013
13.32
 55,320 13.80 13.91 13.32 0 0 0
26/07/2013
13.80
 99,450 13.80 14.01 13.32 0 0 0
25/07/2013
13.80
 121,880 14.12 14.28 13.64 13,000 3,400 0.3
24/07/2013
14.12
 176,100 14.28 14.38 13.85 92,000 92,000 0
23/07/2013
14.28
 181,300 14.60 14.60 14.22 1,000 1,000 0.0
22/07/2013
14.60
 302,230 14.17 14.86 14.49 51,000 38,320 0.3
19/07/2013
14.17
 345,940 13.27 14.17 13.64 110,000 45,000 1.7
18/07/2013
13.27
 254,780 13.64 13.85 13.21 0 0 0
17/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
17/07/2013
13.64
 195,890 13.36 14.12 13.59 0 74,860 -1.9
16/07/2013
13.35
 142,870 13.53 13.53 13.35 1,500 28,000 -1.0
15/07/2013
13.53
 135,720 13.53 13.60 13.46 0 0 0
12/07/2013
13.53
 75,160 13.43 13.57 13.39 0 21,400 -0.8
11/07/2013
13.43
 58,170 13.18 13.43 13.18 4,000 9,150 -0.2
10/07/2013
13.18
 264,690 13.85 14.03 13.14 4,500 82,580 -3.0
09/07/2013
13.85
 91,980 13.85 14.06 13.67 460 53,190 -2.0
08/07/2013
13.85
 102,020 13.99 14.35 13.85 2,000 20,780 -0.7
05/07/2013
13.99
 74,640 14.28 14.28 13.96 0 2,250 -0.1
04/07/2013
14.28
 127,250 14.35 14.74 14.17 0 43,040 -1.7
03/07/2013
14.35
 470,070 13.43 14.35 14.14 57,500 188,050 -5.3
02/07/2013
13.43
 97,080 13.35 13.43 13.32 0 2,640 -0.1
01/07/2013
13.35
 88,830 13.07 13.50 13.21 0 0 0
28/06/2013
13.07
 19,330 13.14 13.21 13.07 0 0 0
27/06/2013
13.14
 28,490 13.11 13.50 13.11 0 3,000 -0.1
26/06/2013
13.11
 30,330 13.14 13.14 12.89 0 5,320 -0.2
25/06/2013
13.14
 175,630 13.53 13.67 12.89 0 3,400 -0.1
24/06/2013
13.53
 48,790 13.50 13.85 13.43 0 0 0
21/06/2013
13.50
 36,690 13.71 13.71 13.46 0 3,500 -0.1
20/06/2013
13.71
 19,040 13.71 13.82 13.67 0 0 0
19/06/2013
13.71
 5,130 13.67 13.82 13.53 0 200 -0.0
18/06/2013
13.67
 51,040 13.39 13.75 13.18 0 0 0
17/06/2013
13.39
 32,340 13.78 13.85 13.39 1,160 300 0.0
14/06/2013
13.78
 38,120 13.57 13.85 13.60 0 7,740 -0.3
13/06/2013
13.57
 209,960 13.28 14.21 13.28 2,000 132,850 -5.0
12/06/2013
13.28
 78,880 13.25 13.46 13.14 30,030 21,100 0.3
11/06/2013
13.25
 20,470 13.32 13.46 13.07 13,990 0 0.5
10/06/2013
13.32
 88,280 13.50 13.64 13.32 30,000 8,570 0.8
07/06/2013
13.50
 164,950 13.50 13.82 13.50 51,200 1,000 1.9

Chính sách bảo mật | Điều khoản sử dụng |