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)
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
25/06/2014
13.22
 239,970 12.99 13.22 12.94 0 17,550 -0.4
24/06/2014
12.99
 488,540 13.10 13.16 12.72 600 149,000 -3.5
23/06/2014
13.10
 687,130 13.55 13.55 13.10 6,000 30,900 -0.6
20/06/2014
13.55
 4,648,180 13.60 13.82 13.55 3,952,560 0 97.2
19/06/2014
13.60
 343,490 13.77 13.77 13.33 28,700 0 0.7
18/06/2014
13.77
 335,270 13.77 13.88 13.66 2,500 0 0.1
17/06/2014
13.77
 473,780 13.71 13.82 13.66 1,000 0 0.0
16/06/2014
13.71
 431,160 13.77 13.82 13.66 3,000 0 0.1
13/06/2014
13.77
 332,800 13.71 13.82 13.71 4,300 0 0.1
12/06/2014
13.71
 312,370 13.82 13.93 13.71 3,000 0 0.1
11/06/2014
13.82
 442,270 13.71 13.93 13.66 2,800 5,000 -0.1
10/06/2014
13.71
 378,940 13.88 13.88 13.60 370 0 0.0
09/06/2014
13.88
 1,989,950 13.55 14.32 13.82 6,500 17,000 -0.3
06/06/2014
13.55
 298,870 13.33 13.66 13.38 10,150 15,900 -0.1
05/06/2014
13.33
 230,540 13.33 13.33 13.16 12,980 8,790 0.1
04/06/2014
13.33
 418,870 13.55 13.71 13.27 500 0 0.0
03/06/2014
13.55
 278,580 13.38 13.60 13.38 0 20,000 -0.5
02/06/2014
13.38
 430,100 13.77 13.77 13.27 0 2,000 -0.0
30/05/2014
13.77
 758,300 13.55 13.99 13.55 15,900 0 0.4
29/05/2014
13.55
 682,820 13.55 14.10 13.55 20 43,300 -1.1
28/05/2014
13.55
 540,070 13.55 13.71 13.44 1,780 2,700 -0.0
27/05/2014
13.55
 1,233,060 13.22 13.71 13.22 6,000 30,000 -0.6
26/05/2014
13.22
 344,160 13.27 13.27 13.05 0 0 0
23/05/2014
13.27
 540,830 12.99 13.38 13.05 30,850 5,000 0.6
22/05/2014
12.99
 646,090 12.61 13.16 12.61 6,670 58,100 -1.2
21/05/2014
12.61
 593,330 12.50 12.61 12.33 56,290 83,000 -0.6
20/05/2014
12.50
 779,970 12.33 12.88 12.39 0 150,990 -3.4
19/05/2014
12.33
 589,000 11.56 12.33 11.89 5,100 70,000 -1.4
16/05/2014
11.56
 439,450 10.84 11.56 10.95 10,300 50,000 -0.8
15/05/2014
10.84
 852,480 11.61 11.83 10.84 85,400 21,000 1.3
14/05/2014
11.61
 426,520 11.06 11.83 10.51 78,000 50,000 0.6
13/05/2014
11.06
 526,170 11.89 11.89 11.06 61,000 50,000 0.3
12/05/2014
11.89
 347,070 12.77 13.16 11.89 33,000 50,000 -0.4
09/05/2014
12.77
 190,350 12.88 13.16 12.72 0 51,800 -1.2
08/05/2014
12.88
 1,252,700 13.82 13.82 12.88 225,000 19,630 4.8
07/05/2014
13.82
 187,550 13.71 13.88 13.66 3,680 17,000 -0.3
06/05/2014
13.71
 421,200 13.93 13.93 13.27 0 5,120 -0.1
05/05/2014
13.93
 334,100 14.27 14.27 13.88 300 4,000 -0.1
29/04/2014
14.27
 317,800 14.21 14.32 14.21 0 2,000 -0.1
28/04/2014
14.21
 615,540 13.88 14.43 13.88 3,400 4,200 -0.0
25/04/2014
13.88
 200,200 13.66 13.88 13.66 6,700 0 0.2
24/04/2014
13.66
 262,700 13.66 13.82 13.55 0 4,500 -0.1
23/04/2014
13.66
 124,720 13.88 13.99 13.66 0 0 0
22/04/2014
13.88
 310,690 13.82 13.93 13.49 0 4,000 -0.1
21/04/2014
13.82
 324,310 13.99 14.10 13.55 0 0 0
18/04/2014
13.99
 714,710 14.60 14.60 13.99 0 7,580 -0.2
17/04/2014
14.60
 336,930 14.54 14.71 14.54 2,000 86,800 -2.2
16/04/2014
14.54
 461,620 14.82 14.93 14.38 5,200 0 0.1
15/04/2014
14.82
 919,790 14.76 15.26 14.71 11,800 50,670 -1.0
14/04/2014
14.76
 768,950 14.65 15.04 14.65 60,000 0 1.6
11/04/2014
14.65
 366,430 14.76 14.76 14.60 10,000 5,000 0.1
10/04/2014
14.76
 507,660 14.76 14.87 14.65 62,000 0 1.7
08/04/2014
14.76
 519,790 14.93 15.04 14.76 10 90,000 -2.4
07/04/2014
14.93
 450,370 14.87 14.98 14.82 3,010 80,440 -2.1

Chính sách bảo mật | Điều khoản sử dụng |