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)
26/12/2017
7.89
 1,309,520 8.17 8.32 7.89 0 0 0
25/12/2017
8.17
 894,760 8.31 8.35 8.17 0 3,600 -0.0
22/12/2017
8.31
 365,920 8.50 8.51 8.31 0 0 0
21/12/2017
8.50
 387,040 8.30 8.70 8.30 0 0 0
20/12/2017
8.30
 1,018,300 8.50 8.55 8.30 2,500 0 0.0
19/12/2017
8.50
 822,420 8.58 8.79 8.50 0 15,000 -0.1
18/12/2017
8.58
 487,550 8.77 9 8.52 0 15,000 -0.1
15/12/2017
8.77
 2,147,850 8.20 8.77 8.40 0 31,200 -0.3
14/12/2017
8.20
 684,280 7.88 8.20 7.89 4,500 33,000 -0.2
13/12/2017
7.88
 901,720 7.88 8.08 7.68 45,500 0 0.4
12/12/2017
7.88
 1,920,500 8.45 8.71 7.86 0 3,900 -0.0
11/12/2017
8.45
 835,940 8.74 8.74 8.40 0 100 -0.0
08/12/2017
8.74
 1,675,090 8.49 9.08 8.54 0 400 -0.0
07/12/2017
8.49
 1,336,960 8.10 8.55 8.10 1,600 15,000 -0.1
06/12/2017
8.10
 1,823,390 8.57 8.57 8.03 0 0 0
05/12/2017
8.57
 1,760,490 9.10 9.30 8.50 20 2,000 -0.0
04/12/2017
9.10
 3,273,470 8.51 9.10 8.90 500 19,320 -0.2
01/12/2017
8.51
 2,927,810 7.96 8.51 8.20 0 10,500 -0.1
30/11/2017
7.96
 1,869,480 7.61 7.99 7.61 0 10,100 -0.1
29/11/2017
7.61
 1,366,350 7.50 7.76 7.58 0 10,000 -0.1
28/11/2017
7.50
 1,188,190 7.16 7.66 7.16 0 5,880 -0.0
27/11/2017
7.16
 1,411,800 7.40 7.40 7.10 0 53,130 -0.4
24/11/2017
7.40
 1,889,720 7.30 7.60 7.26 0 102,410 -0.8
23/11/2017
7.30
 3,622,500 6.85 7.32 6.76 2,580 17,420 -0.1
22/11/2017
6.85
 4,699,500 6.52 6.97 6.80 0 147,550 -1.0
21/11/2017
6.52
 1,327,740 6.10 6.52 6.15 0 30,480 -0.2
20/11/2017
6.10
 619,370 5.97 6.20 5.97 0 23,760 -0.1
17/11/2017
5.97
 357,770 5.91 6 5.90 20,000 20,000 0.0
16/11/2017
5.91
 424,850 5.85 5.93 5.80 0 0 0
15/11/2017
5.85
 495,520 6.05 6.13 5.63 14,000 19,000 -0.0
14/11/2017
6.05
 878,770 6.13 6.19 6 50,000 1,000 0.3
13/11/2017
6.13
 611,410 6.26 6.30 6.10 15,000 5,000 0.1
10/11/2017
6.26
 585,280 6.18 6.55 6.18 0 33,310 -0.2
09/11/2017
6.18
 766,700 6.11 6.24 6.01 20,000 29,980 -0.1
08/11/2017
6.11
 1,528,720 5.87 6.28 6.06 200 39,000 -0.2
07/11/2017
5.87
 466,380 5.49 5.87 5.87 0 1,540 -0.0
06/11/2017
5.49
 1,136,790 5.14 5.49 5.46 0 3,900 -0.0
03/11/2017
5.14
 370,340 5.14 5.16 4.90 1,010 41,000 -0.2
02/11/2017
5.14
 1,349,060 5.52 5.52 5.14 2,000 120,000 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |