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
(2024-10-23) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2024-09-23) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2024-08-26) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2024-05-27) 		0 0% 0 0 0
1.40
1.40
1.40
12 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2022-12-05) 		-0.30 -17.65% 9,135,059 13,976 0.0
1.40
1.90
1.40
36 tháng
(2021-12-08) 		-3.20 -69.57% 171,621,407 -30,344 1.4
1.30
5.10
1.40
60 tháng
(2019-12-19) 		-6.91 -83.15% 434,165,005 -635,351 -2.8
1.30
8.85
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2015
18.08
 198,760 18.25 18.33 18 2,000 0 0.0
20/01/2015
18.25
 380,780 17.83 18.58 17.75 0 990 -0.0
19/01/2015
17.83
 502,050 18.25 18.33 17.75 200 10 0.0
16/01/2015
18.25
 621,010 18.67 18.67 18.17 5,000 100 0.1
15/01/2015
18.67
 852,630 18.83 19.33 18.67 250,850 2,000 5.7
14/01/2015
18.83
 2,999,530 17.67 18.83 18.08 1,296,650 0 29.1
13/01/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
13/01/2015
17.67
 1,395,720 16.53 17.67 17.25 423,860 0 8.9
12/01/2015
16.53
 1,026,130 17.10 17.29 16.53 5,110 18,000 -0.4
09/01/2015
17.10
 908,400 17.10 17.42 17.10 145,240 37,170 2.9
08/01/2015
17.10
 695,370 17.48 17.67 17.10 6,090 47,500 -1.1
07/01/2015
17.48
 1,204,880 17.10 17.86 17.42 30,900 35,230 -0.1
06/01/2015
17.10
 569,320 16.97 17.10 16.59 2,000 44,990 -1.1
05/01/2015
16.97
 286,600 16.97 17.29 16.85 2,000 4,000 -0.1
31/12/2014
16.97
 321,320 16.28 17.10 16.28 0 0 0
30/12/2014
16.28
 785,930 16.28 16.40 15.71 1,000 340 0.0
29/12/2014
16.28
 622,560 16.85 16.91 16.21 37,500 0 1.0
26/12/2014
16.85
 745,580 17.29 17.29 16.78 3,000 1,000 0.1
25/12/2014
17.29
 620,290 17.48 17.54 17.23 61,500 500 1.7
24/12/2014
17.48
 1,219,610 16.85 17.73 17.16 5,500 30,000 -0.7
23/12/2014
16.85
 755,110 17.04 17.42 16.59 22,080 0 0.6
22/12/2014
17.04
 1,218,610 16.15 17.16 16.21 5,030 158,000 -4.1
19/12/2014
16.15
 1,385,240 15.77 16.15 15.39 150,400 0 3.8
18/12/2014
15.77
 3,620,580 16.91 16.91 15.77 200,000 55,750 3.5
17/12/2014
16.91
 2,107,130 18.18 18.30 16.91 100,000 112,660 -0.4
16/12/2014
18.18
 1,198,940 18.87 18.87 18.05 160,520 127,230 0.9
15/12/2014
18.87
 553,570 19.13 19.19 18.81 100,000 0 3.0
12/12/2014
19.13
 699,670 19.06 19.19 18.81 181,000 60,630 3.6
11/12/2014
19.06
 402,140 19.44 19.51 18.94 66,000 5,990 1.8
10/12/2014
19.44
 965,710 18.37 19.44 18.24 80,000 280 2.4
09/12/2014
18.37
 1,984,070 19.51 19.51 18.37 251,000 7,510 7.3
08/12/2014
19.51
 1,080,810 19.95 19.95 19.51 185,280 42,100 4.4
05/12/2014
19.95
 663,980 20.01 20.14 19.82 60,000 18,820 1.3
04/12/2014
20.01
 530,590 20.08 20.39 20.01 73,760 0 2.3
03/12/2014
20.08
 630,480 19.89 20.27 19.89 2,000 0 0.1
02/12/2014
19.89
 359,920 19.82 20.01 19.82 0 8,700 -0.3
01/12/2014
19.82
 498,300 19.95 20.14 19.82 101,740 0 3.2
28/11/2014
19.95
 1,034,410 20.20 20.20 19.89 208,000 500 6.6
27/11/2014
20.20
 957,050 19.70 20.20 19.32 228,280 1,380 7.1
26/11/2014
19.70
 1,262,080 19.76 20.08 19.38 513,810 0 16.1
25/11/2014
19.76
 766,150 19.19 20.01 19.19 39,290 4,000 1.1
24/11/2014
19.19
 1,769,680 19.70 19.70 19.06 78,860 2,000 2.3
21/11/2014
19.70
 1,142,500 20.20 20.33 19.63 103,000 16,500 2.7
20/11/2014
20.20
 788,630 19.95 20.27 19.95 47,150 3,080 1.4
19/11/2014
19.95
 1,183,170 20.20 20.27 19.70 31,400 7,000 0.8
18/11/2014
20.20
 1,796,750 20.14 20.65 20.14 100,080 55,000 1.4
17/11/2014
20.14
 1,611,660 20.71 20.71 20.14 4,230 60,000 -1.8
14/11/2014
20.71
 2,140,920 21.03 21.03 20.46 67,440 65,000 0.1
13/11/2014
21.03
 1,201,580 21.09 21.41 21.03 66,150 27,680 1.3
12/11/2014
21.09
 1,168,490 21.09 21.41 20.96 52,050 33,000 0.6
11/11/2014
21.09
 1,471,290 21.47 21.53 21.09 26,400 37,920 -0.4
10/11/2014
21.47
 1,734,720 21.15 21.79 21.28 4,250 113,460 -3.7
07/11/2014
21.15
 1,281,340 21.03 21.47 20.96 0 0 0
06/11/2014
21.03
 2,365,800 20.77 21.85 20.84 31,200 0 1.1
05/11/2014
20.77
 1,709,460 20.90 21.03 20.27 4,400 30,000 -0.8
04/11/2014
20.90
 1,104,910 21.09 21.15 20.77 0 20,360 -0.7
03/11/2014
21.09
 1,749,990 20.46 21.34 20.77 62,630 0 2.1
31/10/2014
20.46
 3,595,760 19.32 20.46 19.44 54,610 1,000 1.7
30/10/2014
19.32
 728,090 19.51 19.51 19.25 75,760 0 2.3
29/10/2014
19.51
 1,404,270 19.19 19.63 19.13 115,650 990 3.5
28/10/2014
19.19
 1,186,390 18.81 19.19 18.49 99,920 7,130 0.0
27/10/2014
18.81
 1,267,050 19.57 19.57 18.81 166,850 300 5.1
24/10/2014
19.57
 897,330 19.44 19.70 19.19 39,200 0 1.2
23/10/2014
19.44
 1,367,770 19.82 20.14 19.32 44,680 27,640 0.5
22/10/2014
19.82
 1,139,930 18.87 19.82 19.00 1,000 0 0.0
21/10/2014
18.87
 1,664,680 19.32 19.32 18.87 0 24,150 -0.7
20/10/2014
19.32
 1,221,620 19.32 19.76 19.32 7,000 16,180 -0.3
17/10/2014
19.32
 2,532,700 19.32 19.63 18.81 39,090 142,830 -3.2
16/10/2014
19.32
 2,899,220 20.52 20.52 19.25 2,560 1,238,450 -38.2
15/10/2014
20.52
 2,108,040 19.63 20.52 19.32 48,010 300 1.5
14/10/2014
19.63
 1,586,450 20.01 20.46 19.51 10 111,350 -3.5
13/10/2014
20.01
 2,553,990 20.84 20.84 19.63 1,500 831,000 -26.3
10/10/2014
20.84
 3,049,580 21.66 21.66 20.71 9,800 546,600 -17.8
09/10/2014
21.66
 1,902,350 21.53 22.17 21.47 1,740 501,800 -17.2
08/10/2014
21.53
 3,093,290 21.53 22.48 21.41 9,400 844,000 -28.4
07/10/2014
21.53
 3,548,460 21.98 22.80 21.22 2,500 2,380 0.0
06/10/2014
21.98
 3,044,200 20.58 21.98 21.22 1,020 40 0.0
03/10/2014
20.58
 2,652,740 19.70 20.58 19.51 0 50,000 -1.6
02/10/2014
19.70
 881,560 19.89 20.14 19.63 2,400 1,000 0.0
01/10/2014
19.89
 1,349,050 19.44 20.39 19.63 700 68,300 -2.1
30/09/2014
19.44
 1,053,040 19.44 19.76 19.13 5,000 22,000 -0.5
29/09/2014
19.44
 1,790,820 19.95 19.95 19.44 1,000 0 0.0
26/09/2014
19.95
 1,336,610 20.39 20.77 19.95 48,350 1,000 1.5
25/09/2014
20.39
 1,635,750 19.57 20.52 19.32 85,120 0 2.7
24/09/2014
19.57
 1,561,260 19.44 19.89 19.06 134,770 3,000 4.1
23/09/2014
19.44
 3,280,790 19.25 20.58 19.44 189,370 157,110 1.0
22/09/2014
19.25
 635,460 18.05 19.25 18.49 0 31,580 -1.0
19/09/2014
18.05
 2,371,220 18.68 19.00 17.61 11,000 568,410 -16.0
18/09/2014
18.68
 4,444,280 20.08 20.08 18.68 1,000 612,600 -18.6
17/09/2014
20.08
 2,621,640 21.53 22.10 20.08 14,000 205,520 -6.4
16/09/2014
21.53
 3,506,110 20.52 21.53 20.27 1,800 107,720 -3.5
15/09/2014
20.52
 3,879,060 19.19 20.52 20.20 44,880 152,700 -3.5
12/09/2014
19.19
 2,395,530 17.99 19.19 18.18 0 89,000 -2.7
11/09/2014
17.99
 4,136,500 16.85 17.99 17.42 5,000 69,730 -1.8
10/09/2014
16.85
 1,860,670 16.09 16.91 15.83 6,000 40,000 -0.9
09/09/2014
16.09
 2,256,700 16.97 17.04 15.90 0 1,200 -0.0
08/09/2014
16.97
 2,871,970 15.96 17.04 16.09 0 0 0
05/09/2014
15.96
 1,498,960 15.52 16.15 15.58 0 52,980 -1.3
04/09/2014
15.52
 1,915,140 15.07 15.77 15.07 7,000 25,150 -0.4
03/09/2014
15.07
 1,511,610 14.19 15.07 14.38 3,000 1,630 0.0
29/08/2014
14.19
 963,550 13.93 14.25 13.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |