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)
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
21/01/2014
13.00
 200,410 13.21 13.21 13.00 0 4,800 -0.1
20/01/2014
13.21
 75,530 13.27 13.32 13.11 0 5,270 -0.1
17/01/2014
13.27
 171,380 13.21 13.37 13.16 0 1,200 -0.0
16/01/2014
13.21
 75,380 13.21 13.32 13.11 0 30,000 -0.7
15/01/2014
13.21
 184,750 13.11 13.32 13.11 0 0 0
14/01/2014
13.11
 181,110 13.11 13.21 13.05 34,100 66,330 -0.8
13/01/2014
13.11
 162,410 13.21 13.32 13.11 95,000 98,000 -0.1
10/01/2014
13.21
 177,760 13.32 13.32 13.16 20 10,000 -0.2
09/01/2014
13.32
 64,340 13.43 13.43 13.27 0 0 0
08/01/2014
13.43
 101,260 13.27 13.53 13.27 0 5,500 -0.1
07/01/2014
13.27
 50,330 13.37 13.53 13.21 0 0 0
06/01/2014
13.37
 99,040 13.16 13.64 13.16 14,840 33,500 -0.5
03/01/2014
13.16
 14,710 13.11 13.27 13.11 7,410 0 0.2
02/01/2014
13.11
 55,050 13.05 13.16 13.05 22,750 0 0.6
31/12/2013
13.05
 67,880 12.95 13.11 12.89 21,500 0 0.5
30/12/2013
12.95
 130,650 13.21 13.21 12.95 0 10,000 -0.2
27/12/2013
13.21
 79,310 13.32 13.32 13.21 430 0 0.0
26/12/2013
13.32
 33,180 13.32 13.32 13.21 30 510 -0.0
25/12/2013
13.32
 79,410 13.27 13.32 13.21 40 40,000 -1.0
24/12/2013
13.27
 69,940 13.32 13.32 13.21 10 0 0.0
23/12/2013
13.32
 114,180 13.16 13.32 13.16 0 40,000 -1.0
20/12/2013
13.16
 141,510 13.21 13.43 13.16 1,100 0 0.0
19/12/2013
13.21
 146,750 13.21 13.37 13.21 0 48,540 -1.2
18/12/2013
13.21
 126,850 13.32 13.32 13.16 8,000 0 0.2
17/12/2013
13.32
 172,400 13.32 13.48 13.32 0 97,950 -2.5
16/12/2013
13.32
 85,680 13.48 13.48 13.27 0 28,520 -0.7
13/12/2013
13.48
 72,330 13.53 13.59 13.48 40 0 0.0
12/12/2013
13.53
 148,940 13.53 13.59 13.27 0 6,770 -0.2
11/12/2013
13.53
 182,520 13.80 13.85 13.48 2,000 0 0.1
10/12/2013
13.80
 210,140 13.91 13.96 13.69 60 44,640 -1.2
09/12/2013
13.91
 729,900 13.64 14.22 13.91 0 132,580 -3.5
06/12/2013
13.64
 339,190 13.59 13.96 13.59 500 4,890 -0.1
05/12/2013
13.59
 242,250 13.48 13.69 13.48 0 47,250 -1.2
04/12/2013
13.48
 140,360 13.69 13.75 13.43 0 42,710 -1.1
03/12/2013
13.69
 350,970 13.53 13.85 13.59 0 0 0
02/12/2013
13.53
 396,670 13.11 13.64 13.11 1,600 10,000 -0.2
29/11/2013
13.11
 98,580 13.21 13.21 13.11 0 30,010 -0.7
28/11/2013
13.21
 59,720 13.27 13.32 13.21 0 7,550 -0.2
27/11/2013
13.27
 121,430 13.27 13.43 13.27 0 54,500 -1.4
26/11/2013
13.27
 227,420 13.37 13.37 13.16 0 60,020 -1.5
25/11/2013
13.37
 47,700 13.37 13.48 13.27 0 0 0
22/11/2013
13.37
 96,550 13.21 13.37 13.21 20,000 0 0.5
21/11/2013
13.21
 348,090 13.43 13.48 13.21 1,200 0 0.0
20/11/2013
13.43
 111,190 13.64 13.64 13.37 11,000 50,600 -1.0
19/11/2013
13.64
 49,440 13.64 13.75 13.59 1,000 0 0.0
18/11/2013
13.64
 190,270 13.43 13.80 13.48 0 0 0
15/11/2013
13.43
 94,870 13.32 13.48 13.32 37,000 9,100 0.7
14/11/2013
13.32
 52,920 13.32 13.48 13.27 0 2,000 -0.1
13/11/2013
13.32
 109,480 13.21 13.37 13.21 54,750 750 1.3
12/11/2013
13.21
 219,160 13.43 13.43 13.21 110,000 3,250 2.7
11/11/2013
13.43
 99,210 13.37 13.53 13.27 37,000 0 0.9
08/11/2013
13.37
 84,680 13.37 13.43 13.27 44,760 12,700 0.8
07/11/2013
13.37
 256,680 13.69 13.69 13.21 107,700 32,200 1.9
06/11/2013
13.69
 570,040 12.84 13.69 13.05 87,100 44,250 1.1

Chính sách bảo mật | Điều khoản sử dụng |