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
(2026-08-10) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2026-07-10) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2026-06-23) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2026-04-23) 		0 0% 0 0 0
1.40
1.40
1.40
12 tháng
(2025-09-15) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2024-09-18) 		0 0% 0 0 0
1.40
1.40
1.40
36 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
60 tháng
(2021-10-04) 		-1.10 -44% 237,447,812 -640,128 -1.2
1.30
5.10
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2018
5.20
 157,100 5.15 5.28 5.15 4,000 0 0.0
30/03/2018
5.15
 263,620 4.99 5.19 4.99 0 0 0
29/03/2018
4.99
 243,450 4.92 5.09 4.99 0 0 0
28/03/2018
4.92
 110,130 4.92 5.20 4.90 0 0 0
27/03/2018
4.92
 256,260 5 5.18 4.92 0 4,000 -0.0
26/03/2018
5
 262,750 4.80 5.04 4.88 0 0 0
23/03/2018
4.80
 271,870 4.95 4.96 4.65 0 0 0
22/03/2018
4.95
 262,400 5.05 5.19 4.95 0 0 0
21/03/2018
5.05
 445,600 4.95 5.19 4.70 0 0 0
20/03/2018
4.95
 763,940 5.32 5.40 4.95 0 0 0
19/03/2018
5.32
 66,290 5.72 5.72 5.32 0 30,000 -0.2
16/03/2018
5.72
 648,950 5.80 5.90 5.50 0 0 0
15/03/2018
5.80
 369,090 5.86 6.10 5.80 0 0 0
14/03/2018
5.86
 505,930 6.09 6.10 5.85 0 0 0
13/03/2018
6.09
 1,073,620 5.75 6.15 5.98 0 0 0
12/03/2018
5.75
 408,530 5.38 5.75 5.50 0 0 0
09/03/2018
5.38
 616,310 5.18 5.50 5.18 0 15,330 -0.1
08/03/2018
5.18
 454,600 5.18 5.32 5.10 0 29,950 -0.2
07/03/2018
5.18
 533,310 4.90 5.24 4.90 10,000 10,000 0
06/03/2018
4.90
 452,160 4.58 4.90 4.57 0 90,000 -0.4
05/03/2018
4.58
 539,480 4.54 4.75 4.49 11,280 144,340 -0.6
02/03/2018
4.54
 1,218,770 4.78 4.84 4.45 0 150,000 -0.7
01/03/2018
4.78
 395,000 5 5 4.78 0 2,380 -0.0
28/02/2018
5
 323,680 5.16 5.20 5 0 0 0
27/02/2018
5.16
 153,690 5.17 5.33 5.16 0 0 0
26/02/2018
5.17
 335,680 5.11 5.34 5.15 0 0 0
23/02/2018
5.11
 329,320 5.05 5.39 5.06 1,000 1,200 -0.0
22/02/2018
5.05
 190,070 5.30 5.35 5 0 0 0
21/02/2018
5.30
 216,420 5.36 5.70 5.30 50 33,440 -0.2
13/02/2018
5.36
 495,910 5.03 5.38 5 0 15,610 -0.1
12/02/2018
5.03
 420,030 4.71 5.03 4.70 0 66,000 -0.3
09/02/2018
4.71
 515,780 4.41 4.71 4.20 11,960 31,140 -0.1
08/02/2018
4.41
 805,750 4.72 4.72 4.41 0 165,000 -0.7
07/02/2018
4.72
 1,823,470 5 5.35 4.65 0 470,000 -2.2
06/02/2018
5
 110,780 5.37 5.37 5 0 0 0
05/02/2018
5.37
 210,240 5.77 5.77 5.37 0 38,000 -0.2
02/02/2018
5.77
 502,710 6.20 6.20 5.77 0 95,000 -0.5
01/02/2018
6.20
 1,212,510 6.19 6.62 5.76 3,500 76,720 -0.4
31/01/2018
6.19
 1,016,440 6.65 6.70 6.19 0 208,940 -1.3
30/01/2018
6.65
 873,180 6.95 6.95 6.59 0 173,860 -1.2
29/01/2018
6.95
 419,270 6.74 7 6.75 200 78,370 -0.5
26/01/2018
6.74
 339,320 6.41 6.74 5.98 0 8,750 -0.1
25/01/2018
6.41
 2,594,310 6.89 6.89 6.41 0 63,540 -0.4
22/01/2018
6.89
 2,906,850 7.40 7.91 6.89 80 35,000 -0.2
19/01/2018
7.40
 566,940 7.60 7.99 7.21 100 0 0.0
18/01/2018
7.60
 1,423,610 7.12 7.61 7.12 0 24,680 -0.2
17/01/2018
7.12
 8,183,020 7.65 7.65 7.12 106,100 140,000 -0.3
16/01/2018
7.65
 108,910 8.22 8.22 7.65 0 0 0
15/01/2018
8.22
 442,360 8.83 8.83 8.22 0 0 0
12/01/2018
8.83
 2,078,240 9.10 9.40 8.83 35,210 0 0.3
11/01/2018
9.10
 2,808,010 9.25 9.86 9.01 62,000 123,000 -0.6
10/01/2018
9.25
 4,348,930 8.65 9.25 9.20 120,000 61,080 0.5
09/01/2018
8.65
 2,199,180 8.69 8.80 8.40 3,000 79,000 -0.7
08/01/2018
8.69
 1,550,210 8.26 8.75 8.50 24,000 50,840 -0.2
05/01/2018
8.26
 1,344,200 7.72 8.26 7.80 0 5,000 -0.0
04/01/2018
7.72
 1,184,140 7.61 8 7.50 20,000 0 0.2
03/01/2018
7.61
 705,310 7.86 7.95 7.50 0 0 0
02/01/2018
7.86
 374,290 7.85 7.95 7.80 0 0 0
29/12/2017
7.85
 332,960 8 8.15 7.84 0 10 -0
28/12/2017
8
 567,580 7.75 8.09 7.70 0 0 0
27/12/2017
7.75
 777,540 7.89 8.09 7.75 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |