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)
30/05/2016
10.20
 349,790 10.20 10.40 10.20 0 7,000 -0.1
27/05/2016
10.20
 359,960 10.30 10.40 10.20 40 0 0.0
26/05/2016
10.30
 747,400 10.10 10.30 10.10 0 0 0
25/05/2016
10.10
 543,540 10.30 10.40 10.10 3,000 0 0.0
24/05/2016
10.30
 1,020,020 10.30 10.40 10.20 90 50,450 -0.5
23/05/2016
10.30
 603,760 10.30 10.50 10.30 12,300 0 0.1
20/05/2016
10.30
 327,520 10.20 10.30 10.20 0 50,360 -0.5
19/05/2016
10.20
 1,257,970 10 10.50 10 2,600 86,370 -0.9
18/05/2016
10
 498,890 10.10 10.10 10 490 0 0.0
17/05/2016
10.10
 509,440 10 10.20 10 0 0 0
16/05/2016
10
 496,570 10 10.10 9.80 1,300 5,010 -0.0
13/05/2016
10
 1,008,680 10.10 10.10 9.80 600 23,760 -0.2
12/05/2016
10.10
 579,320 10.20 10.20 10 500 2,450 -0.0
11/05/2016
10.20
 637,310 10.20 10.30 10 0 149,580 -1.5
10/05/2016
10.20
 521,140 10.10 10.20 10 15,000 0 0.2
09/05/2016
10.10
 1,137,600 10.40 10.40 10 6,000 8,630 -0.0
06/05/2016
10.40
 417,590 10.40 10.60 10.40 0 19,400 -0.2
05/05/2016
10.40
 1,189,250 10.50 10.70 10.20 0 42,000 -0.4
04/05/2016
10.50
 1,019,640 10.80 10.80 10.50 5,000 25,000 -0.2
29/04/2016
10.80
 685,580 10.70 10.90 10.60 0 8,600 -0.1
28/04/2016
10.70
 573,170 10.80 10.90 10.60 0 8,000 -0.1
27/04/2016
10.80
 975,960 11.10 11.50 10.70 16,380 11,990 0.0
26/04/2016
11.10
 1,468,300 10.40 11.10 10.70 0 3,000 -0.0
25/04/2016
10.40
 802,280 10.20 10.50 10.20 0 0 0
22/04/2016
10.20
 745,470 10 10.30 9.90 3,000 4,500 -0.0
21/04/2016
10
 291,690 10 10.10 10 12,000 20,070 -0.1
20/04/2016
10
 520,280 10 10.10 9.90 116,000 0 1.2
19/04/2016
10
 746,230 10.20 10.20 10 152,200 9,000 1.4
15/04/2016
10.20
 476,710 10.30 10.30 10.20 95,230 9,430 0.9
14/04/2016
10.30
 377,110 10.30 10.40 10.20 54,980 0 0.6
13/04/2016
10.30
 1,052,210 10.10 10.40 10.10 83,500 681,810 -6.1
12/04/2016
10.10
 1,470,880 10 10.60 9.90 24,010 8,000 0.2
11/04/2016
10
 864,940 10.30 10.30 10 100 15,000 -0.2
08/04/2016
10.30
 730,100 10.50 10.50 10.30 4,000 0 0.0
07/04/2016
10.50
 554,540 10.40 10.50 10.30 1,100 5,000 -0.0
06/04/2016
10.40
 563,960 10.10 10.40 10.20 15,000 0 0.2
05/04/2016
10.10
 1,358,310 9.80 10.30 9.90 33,700 734,080 -7.0
04/04/2016
9.80
 1,464,200 10.30 10.40 9.80 11,600 809,520 -8.1
01/04/2016
10.30
 1,066,560 10.50 10.60 10.20 15,100 415,500 -4.1
31/03/2016
10.50
 1,213,430 10.90 11 10.50 28,100 324,900 -3.2
30/03/2016
10.90
 1,857,870 11 11 10.60 5,100 633,270 -6.8
29/03/2016
11
 1,872,530 11.60 11.80 11 2,000 477,000 -5.3
28/03/2016
11.60
 944,840 11.90 12 11.60 185,850 154,650 0.4
25/03/2016
11.90
 1,644,320 12.10 12.20 11.70 3,000 2,170 0.0
24/03/2016
12.10
 937,690 12.60 12.60 12.10 0 4,000 -0.0
23/03/2016
12.60
 1,656,060 12.20 12.70 12.30 91,000 5,200 1.1
22/03/2016
12.20
 1,450,560 12.10 12.40 11.80 1,500 5,000 -0.0
21/03/2016
12.10
 1,632,690 11.90 12.50 12.10 75,000 25,810 0.6
18/03/2016
11.90
 1,199,890 12.10 12.30 11.90 164,400 558,610 -4.7
17/03/2016
12.10
 1,526,930 11.70 12.20 11.90 0 56,000 -0.7
16/03/2016
11.70
 1,396,650 11.40 11.70 11.30 550 5,550 -0.1
15/03/2016
11.40
 799,440 11.50 11.60 11.20 1,000 0 0.0
14/03/2016
11.50
 1,031,120 11.30 11.70 11.50 0 5,000 -0.1
11/03/2016
11.30
 1,553,630 11 11.50 11.10 10,900 0 0.1
10/03/2016
11
 459,790 10.80 11.10 10.80 5,000 0 0.1
09/03/2016
10.80
 300,650 10.90 11.10 10.80 26,600 5,000 0.2
08/03/2016
10.90
 600,240 11.10 11.10 10.90 76,200 0 0.8
07/03/2016
11.10
 785,380 11.10 11.40 11.10 2,500 0 0.0
04/03/2016
11.10
 500,620 11.20 11.30 11.10 5,000 0 0.1
03/03/2016
11.20
 1,426,180 10.80 11.40 10.90 3,360 100 0.0
02/03/2016
10.80
 382,030 10.70 10.80 10.70 0 0 0
01/03/2016
10.70
 427,990 10.80 10.90 10.70 2,000 1,250 0.0
29/02/2016
10.80
 434,870 10.80 10.90 10.70 0 7,160 -0.1
26/02/2016
10.80
 686,500 10.50 10.90 10.50 3,000 0 0.0
25/02/2016
10.50
 403,090 10.60 10.70 10.50 5,000 0 0.1
24/02/2016
10.60
 618,500 10.70 10.80 10.40 4,000 0 0.0
23/02/2016
10.70
 1,164,620 11.20 11.20 10.70 5,200 29,170 -0.3
22/02/2016
11.20
 1,410,160 10.70 11.40 11 11,600 5,000 0.1
19/02/2016
10.70
 946,630 10 10.70 10.20 0 26,200 -0.3
18/02/2016
10
 782,260 10.10 10.30 10 3,370 0 0.0
17/02/2016
10.10
 305,790 10.20 10.40 10 1,000 0 0.0
16/02/2016
10.20
 351,010 10.10 10.40 10.20 2,700 15,000 -0.1
15/02/2016
10.10
 733,500 10.50 10.50 10 1,900 119,950 -1.2
05/02/2016
10.50
 301,970 10.30 10.50 10.20 0 0 0
04/02/2016
10.30
 745,000 10.10 10.50 10.20 0 46,820 -0.5
03/02/2016
10.10
 1,931,300 10.80 10.80 10.10 3,680 753,010 -7.6
02/02/2016
10.80
 540,190 11.30 11.30 10.80 0 0 0
01/02/2016
11.30
 1,935,670 11 11.70 11 3,150 11,000 -0.1
29/01/2016
11
 1,289,860 10.30 11 10.40 12,040 0 0.1
28/01/2016
10.30
 1,380,830 9.80 10.40 9.90 7,200 0 0.1
27/01/2016
9.80
 449,060 9.60 9.90 9.50 140 0 0.0
26/01/2016
9.60
 1,070,290 9 9.60 8.70 180,000 39,540 1.3
25/01/2016
9
 357,960 8.50 9 8.50 0 109,000 -1.0
22/01/2016
8.50
 958,350 8.80 9 8.20 238,000 424,380 -1.6
21/01/2016
8.80
 672,170 9.10 9.20 8.70 1,000 100 0.0
20/01/2016
9.10
 631,850 9.70 9.70 9.10 141,000 194,850 -0.5
19/01/2016
9.70
 521,550 9.80 10 9.60 167,660 193,070 -0.2
18/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
18/01/2016
9.80
 858,600 10.42 10.42 9.70 107,000 69,120 0.4
15/01/2016
10.42
 700,440 10.67 10.92 10.42 60,000 244,480 -2.4
14/01/2016
10.67
 644,040 10.83 10.92 10.67 13,800 51,010 -0.5
13/01/2016
10.83
 516,880 11 11.08 10.75 3,000 10 0.0
12/01/2016
11
 541,520 10.75 11 10.67 19,320 26,140 -0.1
11/01/2016
10.75
 313,830 10.75 10.92 10.67 31,400 29,000 0.0
08/01/2016
10.75
 596,270 10.75 10.92 10.75 166,380 57,550 1.4
07/01/2016
10.75
 1,149,870 10.92 11.17 10.75 48,320 11,450 0.5
06/01/2016
10.92
 310,780 10.75 10.92 10.75 46,580 0 0.6
05/01/2016
10.75
 221,470 10.83 11 10.75 25,000 0 0.3
04/01/2016
10.83
 245,350 11 11.17 10.83 23,940 0 0.3
31/12/2015
11
 677,040 10.75 11.17 10.83 1,000 240,170 -3.2
30/12/2015
10.75
 570,520 10.75 11 10.75 83,490 370,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |