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)
19/01/2012
5.76
 16,090 5.66 5.91 5.60 55,580 50,000 0.1
18/01/2012
5.66
 76,220 5.66 5.68 5.58 71,530 23,000 1.1
17/01/2012
5.66
 12,500 5.66 5.76 5.58 11,000 0 0.2
16/01/2012
5.66
 32,260 5.45 5.68 5.45 110,090 90,000 0.4
13/01/2012
5.45
 55,750 5.32 5.45 5.32 74,350 38,000 0.8
12/01/2012
5.32
 13,600 5.37 5.37 5.32 11,690 1,700 0.2
11/01/2012
5.37
 89,820 5.34 5.37 5.34 71,610 30,000 0.9
10/01/2012
5.34
 5,030 5.32 5.34 5.32 100 0 0.0
09/01/2012
5.32
 6,000 5.32 5.32 5.24 200,000 202,000 -0.0
06/01/2012
5.32
 29,270 5.34 5.34 5.32 19,670 0 0.4
05/01/2012
5.34
 32,800 5.34 5.37 5.34 8,690 0 0.2
04/01/2012
5.34
 41,870 5.32 5.37 5.32 37,000 28,920 0.2
03/01/2012
5.32
 105,710 5.21 5.37 5.27 117,000 30,200 1.8
30/12/2011
5.21
 96,910 5.19 5.24 5.21 90,000 30,000 1.2
29/12/2011
5.19
 139,480 5.21 5.27 5.14 120,110 18,800 2.0
28/12/2011
5.21
 57,470 5.06 5.21 5.08 50,600 0 1.0
27/12/2011
5.06
 22,650 5.11 5.16 5.06 1,840 1,000 0.0
26/12/2011
5.11
 90,360 4.88 5.11 4.90 64,660 1,830 1.2
23/12/2011
4.88
 32,900 4.98 4.98 4.88 4,040 2,000 0.0
22/12/2011
4.98
 14,510 5.11 5.11 4.98 5,460 0 0.1
21/12/2011
5.11
 57,490 5.03 5.11 5.03 81,860 0 1.6
20/12/2011
5.03
 55,700 5.19 5.19 4.93 6,180 26,000 -0.4
19/12/2011
5.19
 65,290 5.16 5.27 5.16 21,480 1,000 0.4
16/12/2011
5.16
 76,890 4.93 5.16 4.95 68,920 0 1.4
15/12/2011
4.93
 82,690 5.08 5.08 4.85 50,000 14,200 0.7
14/12/2011
5.08
 109,130 5.06 5.16 5.01 77,100 0 1.5
13/12/2011
5.06
 14,360 5.06 5.08 5.01 0 0 0
12/12/2011
5.06
 64,130 5.08 5.16 5.01 36,270 0 0.7
09/12/2011
5.08
 73,090 5.14 5.16 5.06 6,500 7,000 -0.0
08/12/2011
5.14
 13,470 5.24 5.24 5.14 0 0 0
07/12/2011
5.24
 37,600 5.19 5.24 5.11 58,000 34,900 0.5
06/12/2011
5.19
 58,850 5.21 5.24 5.16 50,700 66,280 -0.3
05/12/2011
5.21
 259,640 5.14 5.24 5.11 92,490 76,000 0.3
02/12/2011
5.14
 23,510 5.11 5.16 5.11 4,200 0 0.1
01/12/2011
5.11
 54,720 5.11 5.16 5.11 10,200 12,400 -0.0
30/11/2011
5.11
 169,140 5.11 5.14 5.08 108,300 0 2.1
29/11/2011
5.11
 52,110 5.27 5.27 5.11 500 25,000 -0.5
28/11/2011
5.27
 48,660 5.27 5.37 5.19 0 25,000 -0.5
25/11/2011
5.27
 108,840 5.29 5.29 5.21 15,000 0 0.3
24/11/2011
5.29
 817,280 5.27 5.32 5.21 126,680 55,600 1.4
23/11/2011
5.27
 708,320 5.27 5.37 5.27 40,500 50,000 -0.2
22/11/2011
5.27
 348,610 5.27 5.27 5.21 70,470 20,000 1.0
21/11/2011
5.27
 888,690 5.21 5.45 5.19 10,200 30,000 -0.4
18/11/2011
5.21
 1,143,790 5.24 5.50 5.06 16,500 0 0.3
17/11/2011
5.24
 80,770 5.34 5.34 5.19 7,700 0 0.2
16/11/2011
5.34
 129,860 5.37 5.45 5.11 21,800 77,610 -1.1
15/11/2011
5.37
 77,810 5.42 5.60 5.27 0 20,600 -0.4
14/11/2011
5.42
 119,590 5.42 5.42 5.34 0 26,000 -0.5
11/11/2011
5.42
 78,420 5.55 5.68 5.40 32,700 19,000 0.3
10/11/2011
5.55
 29,310 5.58 5.58 5.40 2,000 0 0.0
09/11/2011
5.58
 57,950 5.45 5.58 5.40 34,000 0 0.7
08/11/2011
5.45
 24,730 5.32 5.45 5.19 0 0 0
07/11/2011
5.32
 125,430 5.37 5.37 5.29 13,670 3,300 0.2
04/11/2011
5.37
 68,350 5.42 5.50 5.37 0 0 0
03/11/2011
5.42
 218,180 5.58 5.58 5.42 0 0 0
02/11/2011
5.58
 38,170 5.71 5.81 5.55 3,300 0 0.1
01/11/2011
5.71
 30,330 5.76 5.76 5.71 0 0 0
31/10/2011
5.76
 117,620 5.73 5.81 5.71 4,900 31,410 -0.6
28/10/2011
5.73
 138,300 5.73 5.81 5.63 25,800 40,260 -0.3
27/10/2011
5.73
 79,310 5.84 5.84 5.71 10,000 7,410 0.1
26/10/2011
5.84
 53,840 5.76 5.86 5.76 35,000 1,000 0.8
25/10/2011
5.76
 53,470 5.86 5.91 5.73 10,000 0 0.2
24/10/2011
5.86
 89,460 5.97 6.04 5.76 61,850 2,500 1.4
21/10/2011
5.97
 97,600 5.84 5.97 5.86 26,100 0 0.6
20/10/2011
5.84
 101,820 5.89 5.97 5.79 8,120 32,660 -0.6
19/10/2011
5.89
 74,010 5.89 5.89 5.79 42,200 0 1.0
18/10/2011
5.89
 59,250 6.02 6.04 5.89 2,000 0 0.0
17/10/2011
6.02
 187,150 5.81 6.10 5.81 19,900 42,570 -0.5
14/10/2011
5.81
 103,750 5.71 5.94 5.66 43,500 20,000 0.5
13/10/2011
5.71
 83,850 5.71 5.71 5.58 0 39,600 -0.9
12/10/2011
5.71
 168,080 5.84 5.84 5.60 22,900 0 0.5
11/10/2011
5.84
 36,440 5.84 5.86 5.73 880 10,600 -0.2
10/10/2011
5.84
 83,970 5.84 6.04 5.84 12,130 0 0.3
07/10/2011
5.84
 168,590 5.58 5.84 5.58 29,500 20,000 0.2
06/10/2011
5.58
 71,010 5.47 5.60 5.45 0 0 0
05/10/2011
5.47
 191,850 5.21 5.47 5.27 61,570 25,000 0.8
04/10/2011
5.21
 68,710 5.21 5.24 5.16 0 7,530 -0.2
03/10/2011
5.21
 96,840 5.19 5.21 5.11 0 26,570 -0.5
30/09/2011
5.19
 149,310 5.16 5.21 5.11 77,000 79,000 -0.0
29/09/2011
5.16
 29,610 5.19 5.19 5.08 0 11,000 -0.2
28/09/2011
5.19
 186,980 5.06 5.29 5.19 0 69,710 -1.4
27/09/2011
5.06
 79,930 5.08 5.14 5.03 5,000 0 0.1
26/09/2011
5.08
 59,320 5.11 5.16 5.03 7,050 0 0.1
23/09/2011
5.11
 63,640 5.21 5.21 5.08 5,000 0 0.1
22/09/2011
5.21
 81,270 5.08 5.27 5.03 46,100 0 0.9
21/09/2011
5.08
 15,400 5.19 5.19 5.08 5,000 0 0.1
20/09/2011
5.19
 72,700 5.19 5.32 5.08 7,000 33,290 -0.5
19/09/2011
5.19
 120,240 4.95 5.19 4.95 0 0 0
16/09/2011
4.95
 185,500 5.19 5.19 4.95 4,800 13,900 -0.2
15/09/2011
5.19
 121,250 5.19 5.19 4.95 12,000 0 0.2
14/09/2011
5.19
 296,960 5.40 5.58 5.19 4,700 122,490 -2.5
13/09/2011
5.40
 442,980 5.16 5.40 5.16 30,000 183,880 -3.2
12/09/2011
5.16
 328,390 4.93 5.16 4.95 0 227,080 -4.4
09/09/2011
4.93
 188,340 4.98 5.03 4.93 0 146,590 -2.8
08/09/2011
4.98
 343,000 4.85 5.08 4.95 1,130 165,420 -3.2
07/09/2011
4.85
 253,770 4.75 4.90 4.77 5,000 198,850 -3.6
06/09/2011
4.75
 117,050 4.95 4.95 4.75 38,340 69,800 -0.6
05/09/2011
4.95
 167,990 4.77 5.01 4.77 8,000 62,110 -1.0
01/09/2011
4.77
 93,640 4.77 4.90 4.72 3,870 82,150 -1.4
31/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2011
4.77
 56,970 4.57 4.77 4.64 270 15,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |