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)
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
20/04/2015
17
 183,920 17.25 17.25 16.92 0 10,000 -0.2
17/04/2015
17.25
 435,590 17 17.42 17 64,140 14,000 1.0
16/04/2015
17
 242,240 17.08 17.08 16.92 26,710 0 0.5
15/04/2015
17.08
 205,380 17.08 17.25 17 52,380 0 1.1
14/04/2015
17.08
 155,840 17.25 17.42 17.08 113,800 0 2.4
13/04/2015
17.25
 324,570 17.08 17.25 17.08 220,190 13,000 4.3
10/04/2015
17.08
 388,960 17.25 17.33 17.08 700 5,000 -0.1
09/04/2015
17.25
 294,170 17.33 17.50 17.25 50,700 0 1.1
08/04/2015
17.33
 214,960 17.17 17.42 17.25 53,000 13,300 0.8
07/04/2015
17.17
 212,160 16.92 17.25 16.75 28,450 19,000 0.2
06/04/2015
16.92
 111,540 16.83 17.25 16.83 0 0 0
03/04/2015
16.83
 149,120 16.75 17 16.83 57,380 0 1.2
02/04/2015
16.75
 399,660 16.50 17 16.42 71,500 0 1.4
01/04/2015
16.50
 489,960 17.17 17.42 16.50 15,500 14,000 0.0
31/03/2015
17.17
 80,090 17.17 17.50 17.17 1,000 0 0.0
30/03/2015
17.17
 189,610 17.67 17.67 17.08 0 10,000 -0.2
27/03/2015
17.67
 427,440 17.50 17.92 17.50 200,500 2,000 4.2
26/03/2015
17.50
 341,330 17.50 17.75 17.42 189,400 94,470 2.0
25/03/2015
17.50
 238,290 17.33 17.67 17.42 409,600 124,320 5.9
24/03/2015
17.33
 444,390 17.58 17.58 17.17 409,600 124,320 5.9
23/03/2015
17.58
 467,310 17.92 17.92 17.42 344,560 0 7.3
20/03/2015
17.92
 782,990 17.17 17.92 17.08 611,080 0 13.1
19/03/2015
17.17
 159,300 17.25 17.50 17.17 2,000 0 0.0
18/03/2015
17.25
 321,750 17.58 17.58 17.25 11,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |