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
(2024-08-21) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2024-06-24) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2024-04-09) 		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
(2022-10-03) 		-1.10 -44% 23,542,733 -309,526 -0.7
1.30
2.50
1.40
36 tháng
(2021-10-06) 		-1.10 -44% 237,447,812 -640,128 -1.2
1.30
5.10
1.40
60 tháng
(2019-10-17) 		-1.42 -50.35% 551,024,085 -1,003,871 -5.0
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)
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
28/08/2014
13.93
 481,150 13.93 14.12 13.87 100 0 0.0
27/08/2014
13.93
 919,410 13.68 14.19 13.68 21,000 9,380 0.3
26/08/2014
13.68
 488,300 13.74 13.74 13.62 0 0 0
25/08/2014
13.74
 709,220 13.74 13.87 13.74 16,980 0 0.4
22/08/2014
13.74
 670,560 13.74 13.93 13.74 550 0 0.0
21/08/2014
13.74
 806,590 13.87 13.93 13.74 10,020 151,000 -3.1
20/08/2014
13.87
 312,710 13.87 14.00 13.74 40 1,500 -0.0
19/08/2014
13.87
 980,210 14.12 14.19 13.81 0 27,100 -0.6
18/08/2014
14.12
 518,030 13.93 14.31 14.06 0 26,000 -0.6
15/08/2014
13.93
 550,000 14.06 14.12 13.93 8,000 0 0.2
14/08/2014
14.06
 801,600 14.25 14.38 14.06 0 0 0
13/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
13/08/2014
14.25
 1,044,470 13.93 14.50 14.12 0 0 0
12/08/2014
13.93
 954,560 14.04 14.16 13.93 500 0 0.0
11/08/2014
14.04
 736,490 13.99 14.32 13.99 8,000 31,040 -0.6
08/08/2014
13.99
 839,780 14.04 14.21 13.93 800 500 0.0
07/08/2014
14.04
 644,440 14.10 14.16 13.99 31,200 46,150 -0.4
06/08/2014
14.10
 1,223,840 14.04 14.27 14.04 128,490 1,200 3.2
05/08/2014
14.04
 1,670,430 13.44 14.21 13.60 1,650 500 0.0
04/08/2014
13.44
 1,764,090 13.10 13.60 13.10 12,000 1,800 0.2
01/08/2014
13.10
 1,402,890 13.22 13.27 12.99 2,000 2,000 -0.0
31/07/2014
13.22
 900,020 13.16 13.38 13.16 24,310 80,010 -1.3
30/07/2014
13.16
 307,720 13.22 13.27 13.10 2,800 0 0.1
29/07/2014
13.22
 240,770 13.22 13.27 13.10 0 0 0
28/07/2014
13.22
 612,280 13.33 13.44 13.05 3,000 0 0.1
25/07/2014
13.33
 1,482,000 13.33 13.66 13.33 0 0 0
24/07/2014
13.33
 468,730 13.33 13.44 13.27 0 0 0
23/07/2014
13.33
 299,910 13.22 13.38 13.22 0 0 0
22/07/2014
13.22
 371,830 13.33 13.33 13.10 0 0 0
21/07/2014
13.33
 466,350 13.38 13.55 13.22 0 0 0
18/07/2014
13.38
 461,940 13.38 13.38 13.22 50 12,000 -0.3
17/07/2014
13.38
 1,388,310 13.16 13.60 13.16 4,200 2,300 0.0
16/07/2014
13.16
 322,980 13.22 13.38 13.16 0 180 -0.0
15/07/2014
13.22
 319,360 13.27 13.27 13.16 0 14,620 -0.3
14/07/2014
13.27
 149,730 13.16 13.33 13.16 0 5,880 -0.1
11/07/2014
13.16
 304,610 13.10 13.27 13.05 44,400 3,000 1.0
10/07/2014
13.10
 435,330 13.27 13.38 13.05 0 39,500 -0.9
09/07/2014
13.27
 590,340 13.16 13.38 13.22 4,500 103,100 -2.4
08/07/2014
13.16
 237,040 13.27 13.27 13.16 0 3,150 -0.1
07/07/2014
13.27
 619,680 13.22 13.44 13.22 1,500 119,390 -2.8
04/07/2014
13.22
 371,540 13.33 13.55 13.22 100 120,140 -2.9
03/07/2014
13.33
 582,320 13.05 13.44 13.16 106,490 178,800 -1.7
02/07/2014
13.05
 334,460 12.99 13.27 12.94 200 2,000 -0.0
01/07/2014
12.99
 222,970 12.99 13.10 12.99 0 9,000 -0.2
30/06/2014
12.99
 191,200 13.10 13.16 12.99 0 7,000 -0.2
27/06/2014
13.10
 138,920 13.10 13.16 13.05 0 0 0
26/06/2014
13.10
 251,910 13.22 13.27 13.05 130 5,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |