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)
08/03/2013
9.51
 26,580 9.58 9.89 8.93 9,060 21,810 -0.3
07/03/2013
9.58
 5,110 9.75 9.89 9.58 0 3,200 -0.1
06/03/2013
9.75
 19,430 9.17 9.75 9.04 7,700 0 0.2
05/03/2013
9.17
 5,850 9.48 9.48 8.90 1,860 0 0.0
04/03/2013
9.48
 25,540 9.51 9.51 9.17 20,950 10,000 0.3
01/03/2013
9.51
 50,440 9.58 9.58 9.41 11,350 17,330 -0.2
28/02/2013
9.58
 36,780 9.55 9.89 9.58 26,200 2,690 0.7
27/02/2013
9.55
 51,150 9.24 9.55 9.10 11,660 0 0.3
26/02/2013
9.24
 37,500 9.82 9.82 9.24 11,100 10,200 0.0
25/02/2013
9.82
 33,190 9.89 10.13 9.82 11,440 10,150 0.0
22/02/2013
9.89
 73,330 10.10 10.40 9.41 0 48,620 -1.4
21/02/2013
10.10
 94,420 10.61 10.95 10.10 40,720 9,170 1.0
20/02/2013
10.61
 168,260 10.10 10.78 10.06 64,370 12,400 1.5
19/02/2013
10.10
 115,880 9.89 10.30 9.89 43,700 22,900 0.6
18/02/2013
9.89
 83,830 9.58 10.23 9.65 63,000 17,740 1.3
08/02/2013
9.58
 35,630 9.41 10.03 9.45 30,000 30,010 -0.0
07/02/2013
9.41
 127,210 9.21 9.82 9.24 19,300 0 0.5
06/02/2013
9.21
 96,100 9.07 9.28 9.07 13,140 0 0.4
05/02/2013
9.07
 4,730 9.07 9.17 8.93 2,000 0 0.1
04/02/2013
9.07
 49,410 8.59 9.17 8.90 0 0 0
01/02/2013
8.59
 8,270 9.17 9.17 8.56 0 6,760 -0.2
31/01/2013
9.17
 1,190 9.21 9.21 9.17 1,000 20 0.0
30/01/2013
9.21
 60,040 9.04 9.31 8.86 19,830 0 0.5
29/01/2013
9.04
 1,210 8.93 9.04 8.90 0 0 0
28/01/2013
8.93
 27,890 8.93 9.24 8.93 870 0 0.0
25/01/2013
8.93
 35,010 8.90 9.07 8.90 14,500 0 0.4
24/01/2013
8.90
 62,340 8.32 8.90 8.32 12,990 0 0.3
23/01/2013
8.32
 36,210 8.73 8.73 8.32 9,780 12,000 -0.0
22/01/2013
8.73
 12,890 8.73 9.00 8.49 0 0 0
21/01/2013
8.73
 49,020 8.86 8.86 8.73 40,500 14,000 0.7
18/01/2013
8.86
 78,090 9.28 9.28 8.80 42,250 2,500 1.1
17/01/2013
9.28
 88,730 8.80 9.38 8.76 56,700 5,130 1.4
16/01/2013
8.80
 41,640 8.56 9.00 8.45 8,850 1,510 0.2
15/01/2013
8.56
 31,710 8.42 8.56 8.35 11,000 4,600 0.2
14/01/2013
8.42
 27,080 8.56 8.56 8.42 20 500 -0.0
11/01/2013
8.56
 26,570 8.39 8.73 8.42 3,000 6,660 -0.1
10/01/2013
8.39
 30,990 8.49 8.49 8.32 0 5,000 -0.1
09/01/2013
8.49
 101,140 8.62 8.90 8.49 1,000 28,360 -0.7
08/01/2013
8.62
 60,750 8.83 8.83 8.56 0 9,000 -0.2
07/01/2013
8.83
 37,040 8.62 8.83 8.45 0 0 0
04/01/2013
8.62
 86,480 8.35 8.76 8.35 0 6,800 -0.2
03/01/2013
8.35
 61,230 8.35 8.59 8.28 0 2,000 -0.0
02/01/2013
8.35
 14,290 7.97 8.35 8.35 0 0 0
28/12/2012
7.97
 108,090 7.60 7.97 7.80 2,000 0 0.0
27/12/2012
7.60
 77,870 7.26 7.60 7.26 3,200 3,000 0.0
26/12/2012
7.26
 11,570 7.36 7.36 7.22 0 0 0
25/12/2012
7.36
 7,240 7.36 7.39 7.26 200 520 -0.0
24/12/2012
7.36
 3,230 7.29 7.36 7.22 0 0 0
21/12/2012
7.29
 39,910 7.43 7.43 7.26 20,000 3,740 0.3
20/12/2012
7.43
 22,490 7.46 7.46 7.36 1,010 510 0.0
19/12/2012
7.46
 19,470 7.43 7.50 7.43 0 0 0
18/12/2012
7.43
 24,550 7.43 7.56 7.36 10,010 0 0.2
17/12/2012
7.43
 19,540 7.32 7.43 7.32 1,100 0 0.0
14/12/2012
7.32
 91,650 7.26 7.36 7.22 38,800 75,000 -0.8
13/12/2012
7.26
 23,850 7.43 7.43 7.26 200 0 0.0
12/12/2012
7.43
 28,140 7.19 7.43 7.15 0 2,640 -0.1
11/12/2012
7.19
 21,030 7.22 7.22 7.19 0 0 0
10/12/2012
7.22
 39,460 7.22 7.22 7.12 0 0 0
07/12/2012
7.22
 31,400 7.26 7.43 7.12 4,000 27,600 -0.5
06/12/2012
7.26
 47,560 7.43 7.43 7.26 1,240 47,200 -1.0
05/12/2012
7.43
 71,190 7.36 7.43 7.32 3,200 70,000 -1.4
04/12/2012
7.36
 16,020 7.53 7.53 7.32 0 15,160 -0.3
03/12/2012
7.53
 34,090 7.36 7.53 7.29 4,520 26,010 -0.5
30/11/2012
7.36
 20,700 7.36 7.53 7.26 4,610 18,280 -0.3
29/11/2012
7.36
 2,400 7.46 7.46 7.36 1,870 0 0.0
28/11/2012
7.46
 6,620 7.46 7.50 7.46 1,400 0 0.0
27/11/2012
7.46
 890 7.53 7.53 7.46 0 0 0
26/11/2012
7.53
 1,400 7.67 7.67 7.53 0 0 0
23/11/2012
7.67
 2,560 7.53 7.77 7.36 0 0 0
22/11/2012
7.53
 2,600 7.63 7.63 7.29 0 0 0
21/11/2012
7.63
 9,510 7.63 7.63 7.43 5,000 2,530 0.1
20/11/2012
7.63
 7,570 7.39 7.63 7.39 0 0 0
19/11/2012
7.39
 5,830 7.39 7.74 7.39 0 3,610 -0.1
16/11/2012
7.39
 55,290 7.77 7.77 7.39 29,020 48,340 -0.4
15/11/2012
7.77
 1,360 7.80 7.80 7.63 0 0 0
14/11/2012
7.80
 11,700 7.84 7.84 7.67 0 8,420 -0.2
13/11/2012
7.84
 5,320 7.84 7.87 7.70 0 1,900 -0.0
12/11/2012
7.84
 4,310 7.84 7.84 7.77 0 0 0
09/11/2012
7.84
 7,670 7.63 7.84 7.77 1,000 2,200 -0.0
08/11/2012
7.63
 2,080 7.77 7.87 7.63 0 0 0
07/11/2012
7.77
 3,210 7.56 7.84 7.77 0 0 0
06/11/2012
7.56
 300 7.67 7.67 7.56 0 0 0
05/11/2012
7.67
 3,010 7.67 7.70 7.67 0 200 -0.0
02/11/2012
7.67
 5,440 7.91 7.91 7.67 1,590 0 0.0
01/11/2012
7.91
 4,200 7.87 8.15 7.91 0 0 0
31/10/2012
7.87
 15,820 8.15 8.15 7.87 2,200 3,320 -0.0
30/10/2012
8.15
 5,850 8.21 8.21 8.01 1,000 4,080 -0.1
29/10/2012
8.21
 3,140 8.15 8.21 7.91 0 0 0
26/10/2012
8.15
 12,810 8.08 8.18 8.04 0 0 0
25/10/2012
8.08
 12,560 8.15 8.21 8.04 580 0 0.0
24/10/2012
8.15
 6,370 8.18 8.45 8.15 0 0 0
23/10/2012
8.18
 5,740 8.35 8.45 8.18 0 4,530 -0.1
22/10/2012
8.35
 6,620 8.49 8.52 8.35 2,700 1,340 0.0
19/10/2012
8.49
 18,530 8.39 8.49 8.21 7,420 0 0.2
18/10/2012
8.39
 16,630 8.45 8.49 8.35 4,000 0 0.1
17/10/2012
8.45
 21,450 8.52 8.69 8.45 5,000 50 0.1
16/10/2012
8.52
 25,110 8.52 8.52 8.15 10 50 -0.0
15/10/2012
8.52
 6,010 8.49 8.52 8.52 0 0 0
12/10/2012
8.49
 34,570 8.56 8.56 8.42 0 6,700 -0.2
11/10/2012
8.56
 26,840 8.49 8.66 8.49 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |