Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Hùng Vương
Mã CK:      HV      66      -2.20 (-3.23%)      (cập nhật 17:25 24/11/2009)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: Đang cập nhật
HV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/11/2009 66,000 -2.20 -3.23 0 0 0 20,000 1,320,000,000
12/11/2009 68,200 2.65 4.04 0 0 0 10,000 682,000,000
10/11/2009 65,550 -2.28 -3.37 0 0 0 40,000 2,622,000,000
06/11/2009 67,833 -0.02 -0.03 0 0 0 30,000 2,035,000,000
05/11/2009 67,850 -0.35 -0.51 0 0 0 20,000 1,357,000,000
04/11/2009 68,200 0.18 0.26 0 0 0 10,000 682,000,000
03/11/2009 68,025 0.01 0.01 0 0 0 140,000 9,521,000,000
02/11/2009 68,020 -0.08 -0.12 0 0 0 150,000 10,201,000,000
01/11/2009 68,100 1.29 1.93 0 0 0 200,000 13,626,000,000
31/10/2009 66,810 -0.13 -0.19 0 0 0 350,000 23,554,000,000
30/10/2009 66,936 0.11 0.16 0 0 0 360,000 24,236,000,000
29/10/2009 66,830 0.78 1.17 0 0 0 350,000 23,556,000,000
28/10/2009 66,055 0.26 0.39 0 0 0 360,000 24,049,000,000
27/10/2009 65,800 0.22 0.33 0 0 0 380,000 25,309,000,000
26/10/2009 65,585 0.37 0.56 0 0 0 370,000 24,514,000,000
25/10/2009 65,218 0.04 0.05 0 0 0 270,000 17,754,000,000
23/10/2009 65,183 -0.15 -0.23 0 0 0 280,000 18,402,000,000
22/10/2009 65,333 0.21 0.32 0 0 0 240,000 15,870,000,000
21/10/2009 65,125 0.43 0.66 0 0 0 230,000 15,200,000,000
20/10/2009 64,700 2.20 3.52 0 0 0 180,000 11,910,000,000
18/10/2009 62,500 0.08 0.13 0 0 0 90,000 5,680,000,000
17/10/2009 62,417 1.75 2.88 0 0 0 100,000 6,300,000,000
16/10/2009 60,667 1.42 2.39 0 0 0 40,000 2,450,000,000
15/10/2009 59,250 -0.75 -1.25 0 0 0 140,000 7,905,000,000
14/10/2009 60,000 0.57 0.96 0 0 0 170,000 9,795,000,000
13/10/2009 59,429 2.53 4.44 0 0 0 270,000 15,595,000,000
11/10/2009 56,900 0.69 1.22 0 0 0 310,000 17,475,000,000
10/10/2009 56,214 0.21 0.38 0 0 0 330,000 18,565,000,000
09/10/2009 56,000 -0.20 -0.36 0 0 0 320,000 17,990,000,000
08/10/2009 56,200 -2.05 -3.52 0 0 0 310,000 17,440,000,000
07/10/2009 58,250 -0.15 -0.26 0 0 0 320,000 18,125,000,000
05/10/2009 58,500 0.93 1.61 0 0 0 270,000 15,255,000,000
04/10/2009 57,571 -0.51 -0.88 0 0 0 290,000 16,360,000,000
02/10/2009 58,083 -1.31 -2.20 0 0 0 332,500 18,887,500,000
01/10/2009 59,389 -0.39 -0.65 0 0 0 302,500 17,262,500,000
30/09/2009 59,778 -0.95 -1.56 0 0 0 212,500 12,392,500,000
29/09/2009 60,727 -0.27 -0.45 0 0 0 412,500 25,392,500,000
28/09/2009 61,000 -1.43 -2.29 0 0 0 362,500 22,472,500,000
26/09/2009 62,429 0.49 0.79 0 0 0 250,000 16,070,000,000
24/09/2009 61,750 -0.48 -0.77 0 0 0 350,000 21,905,000,000
23/09/2009 62,227 0.01 0.01 0 0 0 380,000 23,810,000,000
22/09/2009 62,222 -0.82 -1.31 0 0 0 360,000 22,565,000,000
21/09/2009 63,045 0.55 0.87 0 0 0 372,000 23,380,000,000
18/09/2009 62,500 0.50 0.81 0 0 0 362,000 22,695,000,000
16/09/2009 60,667 3.11 5.41 0 0 0 352,000 21,905,000,000
15/09/2009 57,556 2.13 3.84 0 0 0 400,000 24,045,000,000
13/09/2009 55,429 1.21 2.23 0 0 0 200,000 11,045,000,000
12/09/2009 54,222 0.85 1.59 0 0 0 230,000 12,545,000,000
11/09/2009 53,375 2.58 5.07 0 0 0 220,000 11,935,000,000
10/09/2009 50,800 -7.41 -12.74 0 0 0 100,000 4,940,000,000
09/09/2009 58,214 -1.37 -2.30 0 0 0 96,000 4,795,000,000
08/09/2009 59,583 -1.92 -3.12 0 0 0 86,000 4,295,000,000
07/09/2009 61,500 1.00 1.65 0 0 0 76,000 3,795,000,000
06/09/2009 60,500 4.08 7.24 0 0 0 106,000 5,045,000,000
04/09/2009 56,417 13.58 31.71 0 0 0 116,000 5,405,000,000
01/09/2009 42,833 6.83 18.98 0 0 0 110,000 4,985,000,000
31/08/2009 36,000 -9.00 -20.00 0 0 0 10,000 360,000,000
24/08/2009 45,000 -5.00 -10.00 0 0 0 30,000 1,350,000,000
23/08/2009 50,000 -5.00 -9.09 0 0 0 32,000 1,460,000,000
21/08/2009 55,000 5.00 10.00 0 0 0 2,000 110,000,000
19/08/2009 50,000 1.67 3.45 0 0 0 102,000 4,610,000,000
18/08/2009 48,333 3.33 7.41 0 0 0 112,000 5,060,000,000
14/08/2009 45,000 0.33 0.75 0 0 0 110,000 4,950,000,000
13/08/2009 44,667 0.17 0.38 0 0 0 130,000 5,830,000,000
10/08/2009 44,500 1.25 2.89 0 0 0 120,000 5,380,000,000
08/08/2009 43,250 0.25 0.58 0 0 0 140,000 6,220,000,000
07/08/2009 43,000 1.00 2.38 0 0 0 120,000 5,340,000,000
06/08/2009 42,000 3.00 7.69 0 0 0 110,000 4,890,000,000
03/08/2009 38,500 -3.25 -7.78 0 0 0 10,000 385,000,000
02/08/2009 41,750 1.50 3.73 0 0 0 15,000 610,000,000
30/07/2009 40,250 -1.25 -3.01 0 0 0 45,000 1,765,000,000
28/07/2009 41,500 3.50 9.21 0 0 0 25,000 985,000,000
27/07/2009 38,000 -1.00 -2.56 0 0 0 20,000 760,000,000
10/07/2009 39,500 0.00 ■■ 0.00 0 0 0 10,000 395,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp