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)
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
12/01/2017
9.26
 594,280 9.21 9.35 9.21 50,800 0 0.5
11/01/2017
9.21
 298,080 9.16 9.27 9.15 1,500 12,000 -0.1
10/01/2017
9.16
 597,810 9.26 9.29 9.15 0 36,930 -0.3
09/01/2017
9.26
 465,890 9.36 9.36 9.26 0 0 0
06/01/2017
9.36
 658,470 9.43 9.58 9.36 0 2,000 -0.0
05/01/2017
9.43
 791,430 9.24 9.53 9.24 0 0 0
04/01/2017
9.24
 711,360 8.90 9.25 9 23,640 0 0.2
03/01/2017
8.90
 226,380 8.81 9.02 8.81 0 23,740 -0.2
30/12/2016
8.81
 285,670 8.85 8.90 8.80 6,160 0 0.1
29/12/2016
8.85
 318,930 8.80 8.95 8.81 0 0 0
28/12/2016
8.80
 178,140 8.79 8.85 8.75 0 55,880 -0.5
27/12/2016
8.79
 418,610 8.87 8.90 8.79 0 0 0
26/12/2016
8.87
 197,180 8.92 8.99 8.86 0 0 0
23/12/2016
8.92
 171,160 8.88 8.99 8.82 0 390 -0.0
22/12/2016
8.88
 391,240 8.82 9.05 8.80 37,100 14,320 0.2
21/12/2016
8.82
 284,910 8.88 8.88 8.75 5,000 38,580 -0.3
20/12/2016
8.88
 234,030 9.03 9.03 8.87 0 48,080 -0.4
19/12/2016
9.03
 551,730 8.95 9.10 8.95 10,000 0 0.1
16/12/2016
8.95
 705,680 8.70 8.95 8.70 97,600 500 0.9
15/12/2016
8.70
 655,240 8.70 9 8.59 0 48,940 -0.4
14/12/2016
8.70
 574,640 8.55 8.70 8.30 5,000 37,540 -0.3
13/12/2016
8.55
 554,610 8.91 8.91 8.55 0 56,720 -0.5
12/12/2016
8.91
 478,620 9.18 9.20 8.91 0 42,750 -0.4
09/12/2016
9.18
 467,520 9.26 9.33 9.18 0 54,950 -0.5
08/12/2016
9.26
 217,260 9.35 9.41 9.23 0 34,080 -0.3
07/12/2016
9.35
 308,060 9.25 9.35 9.23 0 43,380 -0.4
06/12/2016
9.25
 394,560 9.48 9.48 9.25 0 41,580 -0.4
05/12/2016
9.48
 440,630 9.30 9.65 9.36 300 37,140 -0.3
02/12/2016
9.30
 604,170 9.35 9.39 9.20 3,500 46,970 -0.4
01/12/2016
9.35
 360,400 9.39 9.55 9.35 4,000 36,970 -0.3
30/11/2016
9.39
 749,640 9.50 9.51 9.35 1,690 180,900 -1.7
29/11/2016
9.50
 492,340 9.60 9.68 9.50 0 146,530 -1.4
28/11/2016
9.60
 336,720 9.67 9.70 9.60 0 40,600 -0.4
25/11/2016
9.67
 283,970 9.64 9.74 9.60 0 56,000 -0.5
24/11/2016
9.64
 289,570 9.58 9.70 9.58 4,000 0 0.0
23/11/2016
9.58
 477,900 9.68 9.70 9.56 3,000 0 0.0
22/11/2016
9.68
 560,720 9.75 9.75 9.68 100 0 0.0
21/11/2016
9.75
 173,070 9.75 9.83 9.71 0 15,960 -0.2
18/11/2016
9.75
 424,720 9.74 9.88 9.74 38,200 14,520 0.2
17/11/2016
9.74
 466,660 9.85 9.85 9.74 0 17,500 -0.2
16/11/2016
9.85
 282,050 9.82 9.95 9.75 10,960 14,520 -0.0
15/11/2016
9.82
 517,310 9.56 9.83 9.60 11,000 36,000 -0.2
14/11/2016
9.56
 588,930 9.70 9.75 9.56 37,510 54,140 -0.2
11/11/2016
9.70
 538,150 9.95 9.95 9.70 1,040 36,910 -0.4
10/11/2016
9.95
 819,890 9.60 9.95 9.78 36,020 88,610 -0.5
09/11/2016
9.60
 2,326,720 9.93 9.93 9.24 140,310 6,150 1.3
08/11/2016
9.93
 526,510 9.95 10.10 9.92 10,000 88,610 -0.8
07/11/2016
9.95
 718,150 9.70 9.99 9.70 0 19,000 -0.2
04/11/2016
9.70
 927,720 9.76 10 9.70 31,000 10,320 0.2
03/11/2016
9.76
 1,087,750 10 10 9.61 61,590 63,420 -0.0
02/11/2016
10
 1,733,870 10.30 10.30 10 70,000 41,860 0.3
01/11/2016
10.30
 1,989,610 10.80 10.80 10.30 3,000 18,050 -0.2
31/10/2016
10.80
 946,120 11.10 11.25 10.80 0 153,080 -1.7
28/10/2016
11.10
 1,254,060 10.85 11.15 10.85 44,000 24,400 0.2
27/10/2016
10.85
 1,072,190 10.90 11 10.80 0 0 0
26/10/2016
10.90
 712,260 10.90 11 10.85 0 3,360 -0.0
25/10/2016
10.90
 634,430 11.05 11.15 10.35 200 26,520 -0.3
24/10/2016
11.05
 985,490 11.05 11.30 11.05 9,090 14,520 -0.1
21/10/2016
11.05
 1,009,440 10.80 11.15 10.75 2,000 10,000 -0.1
20/10/2016
10.80
 1,566,940 11 11.10 10.80 23,220 36,300 -0.1
19/10/2016
11
 1,137,780 11.10 11.30 11 30,390 12,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |