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
(2024-08-20) 		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
(2024-06-21) 		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
(2022-09-30) 		-1.10 -44% 25,472,588 -718,026 -1.7
1.30
2.50
1.40
36 tháng
(2021-10-05) 		-1.10 -44% 237,447,812 -640,128 -1.2
1.30
5.10
1.40
60 tháng
(2019-10-16) 		-1.33 -48.72% 551,378,655 -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)
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
04/04/2014
14.87
 388,580 14.98 15.04 14.82 1,200 3,960 -0.1
03/04/2014
14.98
 830,020 14.65 15.10 14.71 100,020 0 2.7
02/04/2014
14.65
 745,190 14.60 14.71 14.43 151,000 9,000 3.7
01/04/2014
14.60
 553,070 14.49 14.82 14.43 8,790 7,500 0.0
31/03/2014
14.49
 393,310 14.27 14.71 14.16 11,000 2,180 0.2
28/03/2014
14.27
 1,428,780 14.49 14.54 14.21 0 7,000 -0.2
27/03/2014
14.49
 446,120 14.65 14.82 14.43 2,500 10,200 -0.2
26/03/2014
14.65
 632,080 15.15 15.26 14.65 3,150 1,500 0.0
25/03/2014
15.15
 1,398,120 15.04 15.43 15.04 15,840 0 0.4
24/03/2014
15.04
 1,114,280 15.04 15.15 15.04 0 0 0
21/03/2014
15.04
 649,320 15.10 15.21 14.98 0 0 0
20/03/2014
15.10
 804,400 15.10 15.48 15.04 0 0 0
19/03/2014
15.10
 808,960 14.87 15.48 14.76 0 130,000 -3.5
18/03/2014
14.87
 518,450 14.93 15.04 14.82 0 15,450 -0.4
17/03/2014
14.93
 1,206,240 15.26 15.32 14.71 0 13,600 -0.4
14/03/2014
15.26
 1,170,980 15.48 15.54 15.15 8,140 48,000 -1.1
13/03/2014
15.48
 971,500 15.65 15.65 15.43 0 570 -0.0
12/03/2014
15.65
 2,010,760 15.26 15.76 15.32 4,400 0 0.1
11/03/2014
15.26
 1,904,380 15.26 15.59 15.26 17,500 492,690 -13.2
10/03/2014
15.26
 759,850 15.43 15.43 15.15 0 34,640 -1.0
07/03/2014
15.43
 853,580 15.59 15.65 15.37 2,500 0 0.1
06/03/2014
15.59
 1,070,000 15.76 15.81 15.32 45,000 0 1.3
05/03/2014
15.76
 595,280 15.81 15.98 15.70 0 0 0
04/03/2014
15.81
 327,590 15.92 15.92 15.48 0 6,640 -0.2
03/03/2014
15.92
 943,640 15.76 16.53 15.76 5,080 6,000 -0.0
28/02/2014
15.76
 817,040 15.81 15.81 15.37 0 0 0
27/02/2014
15.81
 1,034,190 16.59 16.59 15.76 0 10,450 -0.3
26/02/2014
16.59
 1,981,240 15.59 16.59 15.76 37,000 14,140 0.7
25/02/2014
15.59
 1,516,560 14.82 15.70 14.65 205,000 108,500 2.7
24/02/2014
14.82
 270,760 14.71 14.82 14.65 92,320 0 2.5
21/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/02/2014
14.71
 370,820 14.60 14.98 14.60 100,000 4,230 2.6
20/02/2014
14.60
 910,410 14.92 14.97 14.33 65,200 0 1.8
19/02/2014
14.92
 633,510 14.81 14.92 14.76 400 1,800 -0.0
18/02/2014
14.81
 687,340 14.65 14.81 14.60 85,200 40,500 1.2
17/02/2014
14.65
 761,120 14.38 14.70 14.28 7,100 50,500 -1.2
14/02/2014
14.38
 452,060 14.38 14.44 14.28 121,110 0 3.3
13/02/2014
14.38
 558,350 14.38 14.49 14.17 207,830 50,170 4.2
12/02/2014
14.38
 638,920 13.85 14.49 13.91 204,010 104,810 2.7
11/02/2014
13.85
 683,010 14.01 14.28 13.85 2,000 0 0.1
10/02/2014
14.01
 433,660 13.75 14.12 13.75 50,380 0 1.3
07/02/2014
13.75
 346,760 13.75 13.96 13.75 89,760 10,300 2.1
06/02/2014
13.75
 162,290 13.75 13.75 13.59 49,180 67,130 -0.5
27/01/2014
13.75
 616,370 13.32 13.96 13.37 41,000 100,000 -1.5
24/01/2014
13.32
 232,090 13.11 13.48 13.16 26,340 51,800 -0.6
23/01/2014
13.11
 53,250 13.05 13.21 13.05 12,660 0 0.3
22/01/2014
13.05
 93,010 13.00 13.16 13.05 23,000 15,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |