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
(2025-11-05) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2025-10-06) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2025-09-08) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2025-06-09) 		0 0% 0 0 0
1.40
1.40
1.40
12 tháng
(2024-12-10) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
36 tháng
(2022-12-21) 		-0.20 -12.50% 6,231,824 13,976 0.0
1.40
1.90
1.40
60 tháng
(2020-12-31) 		-2.30 -62.16% 397,206,485 -106,884 0.1
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)
14/09/2015
12.83
 270,100 13 13 12.83 0 6,050 -0.1
11/09/2015
13
 392,840 12.92 13.17 12.92 800 0 0.0
10/09/2015
12.92
 375,420 13 13 12.83 0 0 0
09/09/2015
13
 508,620 13.08 13.25 13 7,000 0 0.1
08/09/2015
13.08
 343,200 12.92 13.17 12.83 2,090 0 0.0
07/09/2015
12.92
 429,460 12.83 13.17 12.92 0 0 0
04/09/2015
12.83
 339,390 13 13.25 12.83 10,500 220 0.2
03/09/2015
13
 559,110 12.92 13.33 12.75 0 22,990 -0.4
01/09/2015
12.92
 546,080 13.25 13.33 12.92 4,460 66,120 -1.0
31/08/2015
13.25
 542,220 13.58 13.58 13.25 0 0 0
28/08/2015
13.58
 729,210 13.33 13.58 13.25 3,280 0 0.1
27/08/2015
13.33
 716,670 13.33 13.67 13.33 16,000 11,000 0.1
26/08/2015
13.33
 1,009,210 12.50 13.33 12.50 22,500 22,890 -0.0
25/08/2015
12.50
 1,251,750 13.08 13.17 12.33 5,000 47,000 -0.6
24/08/2015
13.08
 1,478,060 14 14 13.08 52,180 0 0.8
21/08/2015
14
 1,368,000 14.25 14.25 13.33 57,090 260,010 -3.3
20/08/2015
14.25
 764,760 14.42 14.75 14.25 160 380,000 -6.6
19/08/2015
14.42
 1,487,970 14.67 15 14.42 400 729,160 -12.8
18/08/2015
14.67
 832,570 14.75 14.83 14.33 75,690 3,210 1.3
17/08/2015
14.75
 2,383,450 15.83 15.83 14.75 86,500 472,200 -6.9
14/08/2015
15.83
 775,900 16 16.08 15.67 55,350 2,380 1.0
13/08/2015
16
 1,690,690 16.17 16.17 15.50 81,870 19,000 1.2
12/08/2015
16.17
 857,400 16.42 16.50 16.17 15,910 53,620 -0.7
11/08/2015
16.42
 1,014,530 16.83 16.83 16.42 158,820 40,010 2.4
10/08/2015
16.83
 964,660 16.42 16.83 16.42 30,500 0 0.6
07/08/2015
16.42
 1,244,540 16.58 16.67 16.25 84,790 0 1.7
06/08/2015
16.58
 990,500 16.92 16.92 16.50 9,800 4,200 0.1
05/08/2015
16.92
 1,466,170 16.42 17.08 16.67 67,120 304,630 -4.8
04/08/2015
16.42
 2,189,430 17 17 16.33 26,000 375,000 -6.9
03/08/2015
17
 1,436,880 18.25 18.25 17 91,050 117,540 -0.5
31/07/2015
18.25
 2,313,030 18 18.83 18 342,990 213,560 2.9
30/07/2015
18
 1,632,310 17.92 18.25 17.75 48,680 58,310 -0.2
29/07/2015
17.92
 1,675,160 18 18.50 17.75 2,900 41,020 -0.8
28/07/2015
18
 3,585,300 17.58 18.75 18 550,000 369,620 4.1
27/07/2015
17.58
 3,219,440 16.50 17.58 16.58 94,000 6,000 1.8
24/07/2015
16.50
 1,084,950 16 16.67 15.92 92,330 55,000 0.7
23/07/2015
16
 639,770 16.08 16.25 16 59,100 296,660 -4.6
22/07/2015
16.08
 960,200 16 16.33 16 23,650 737,950 -13.8
21/07/2015
16
 617,490 16.17 16.33 16 37,890 310,210 -5.2
20/07/2015
16.17
 483,270 16.25 16.25 16 0 6,000 -0.1
17/07/2015
16.25
 244,120 16.33 16.67 16.25 17,900 0 0.4
16/07/2015
16.33
 591,660 16.42 16.42 16.17 10,630 0 0.2
15/07/2015
16.42
 817,270 16.83 16.83 16.42 33,930 0 0.7
14/07/2015
16.83
 747,480 17.17 17.33 16.75 139,790 10,000 2.7
13/07/2015
17.17
 1,471,610 16.92 17.42 17 144,510 42,400 2.1
10/07/2015
16.92
 1,299,430 16.50 17.25 16.50 208,380 9,020 4.0
09/07/2015
16.50
 352,940 16.42 16.50 16.17 43,290 0 0.8
08/07/2015
16.42
 654,340 16.83 16.92 16.33 98,970 0 2.0
07/07/2015
16.83
 1,544,380 16.50 17.08 16.25 169,000 5,000 3.3
06/07/2015
16.50
 843,150 16.17 16.67 16.25 89,460 4,350 1.7
03/07/2015
16.17
 379,690 16.08 16.33 16 85,240 14,590 1.4
02/07/2015
16.08
 425,840 15.92 16.08 15.83 33,900 0 0.7
01/07/2015
15.92
 907,250 16.25 16.25 15.92 22,500 0 0.4
30/06/2015
16.25
 1,011,950 16.25 16.42 16.08 483,560 0 9.4
29/06/2015
16.25
 672,550 16.33 16.42 16.17 159,630 0 3.1
26/06/2015
16.33
 639,760 16.25 16.75 16.25 216,910 6,350 4.2
25/06/2015
16.25
 498,120 16.67 16.83 16.25 1,200 5,050 -0.1
24/06/2015
16.67
 897,120 16.75 17 16.67 23,660 0 0.5
23/06/2015
16.75
 425,210 16.75 16.83 16.58 3,410 17,280 -0.3
22/06/2015
16.75
 798,540 16.50 17 16.67 193,640 280,930 -1.7
19/06/2015
16.50
 2,262,510 16.42 17.50 16.50 0 372,260 -7.4
18/06/2015
16.42
 644,730 15.83 16.42 15.92 117,180 0 2.3
17/06/2015
15.83
 714,050 16.17 16.17 15.83 15,000 0 0.3
16/06/2015
16.17
 430,070 16.25 16.42 16.17 3,700 0 0.1
15/06/2015
16.25
 436,680 16.50 16.50 16.25 10,210 0 0.2
12/06/2015
16.50
 1,348,090 16 16.75 16.08 0 0 0
11/06/2015
16
 667,430 16 16.25 15.92 0 0 0
10/06/2015
16
 1,144,710 16.25 16.33 15.83 19,140 142,440 -2.4
09/06/2015
16.25
 1,058,730 16.58 16.67 16.17 0 17,780 -0.3
08/06/2015
16.58
 1,135,830 16.67 17.08 16.58 19,460 0 0.4
05/06/2015
16.67
 1,036,600 16.50 17 16.42 1,200 142,470 -2.8
04/06/2015
16.50
 723,600 16.50 16.92 16.50 30,000 0 0.6
03/06/2015
16.50
 825,400 16.67 16.75 16.42 5,200 190,040 -3.7
02/06/2015
16.67
 828,430 17.08 17.25 16.67 4,500 25,000 -0.4
01/06/2015
17.08
 1,431,340 16.83 17.42 16.92 3,000 3,000 0
29/05/2015
16.83
 1,128,890 16.42 17.25 16.50 43,380 2,000 0.8
28/05/2015
16.42
 897,110 16.67 16.83 16.42 0 0 0
27/05/2015
16.67
 1,194,080 16.17 16.92 15.67 80,000 2,000 1.5
26/05/2015
16.17
 967,640 16.42 17 16.17 1,800 9,100 -0.1
25/05/2015
16.42
 2,201,290 15.42 16.42 16.08 0 6,620 -0.1
22/05/2015
15.42
 1,401,480 14.42 15.42 14.33 29,000 0 0.5
21/05/2015
14.42
 386,990 14.58 14.67 14.25 9,270 10 0.2
20/05/2015
14.58
 696,200 14.42 14.67 14.17 8,850 0 0.2
19/05/2015
14.42
 536,950 13.67 14.42 13.50 0 1,000 -0.0
18/05/2015
13.67
 1,004,900 14.25 14.25 13.50 55,900 40 0.9
15/05/2015
14.25
 711,460 14.67 14.67 14.25 2,400 39,580 -0.6
14/05/2015
14.67
 144,470 14.67 14.75 14.58 5,000 43,560 -0.7
13/05/2015
14.67
 392,830 14.92 15.17 14.42 11,470 86,490 -1.3
12/05/2015
14.92
 312,830 15.42 15.42 14.92 37,850 86,180 -0.9
11/05/2015
15.42
 368,760 15.75 15.92 15.25 29,400 28,460 0.0
08/05/2015
15.75
 39,320 15.67 15.83 15.75 6,500 0 0.1
07/05/2015
15.67
 122,080 15.58 15.83 15.50 7,210 0 0.1
06/05/2015
15.58
 137,260 15.92 15.92 15.50 8,000 0 0.1
05/05/2015
15.92
 377,060 15.83 15.92 15.50 82,550 0 1.6
04/05/2015
15.83
 403,340 16.58 16.67 15.67 12,200 0 0.2
27/04/2015
16.58
 155,830 16.67 16.67 16.58 2,000 55,600 -1.1
24/04/2015
16.67
 127,760 16.75 16.75 16.67 0 1,900 -0.0
23/04/2015
16.75
 204,260 16.58 16.83 16.58 2,000 1,500 0.0
22/04/2015
16.58
 559,510 16.83 16.83 16.50 7,490 0 0.1
21/04/2015
16.83
 304,370 17 17.17 16.75 3,960 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |