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)
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
30/08/2011
4.57
 37,560 4.47 4.66 4.49 0 0 0
29/08/2011
4.47
 83,000 4.42 4.49 4.42 0 11,000 -0.2
26/08/2011
4.42
 51,520 4.44 4.47 4.42 0 0 0
25/08/2011
4.44
 78,020 4.44 4.47 4.42 650 0 0.0
24/08/2011
4.44
 42,170 4.47 4.52 4.25 11,500 7,000 0.1
23/08/2011
4.47
 75,860 4.42 4.52 4.42 10,200 0 0.2
22/08/2011
4.42
 71,860 4.22 4.42 4.15 500 0 0.0
19/08/2011
4.22
 186,790 4.15 4.25 4.15 5,200 339,290 -5.7
18/08/2011
4.15
 286,780 4.15 4.27 4.15 0 240,700 -4.1
17/08/2011
4.15
 7,590 4.12 4.15 4.07 1,150 700 0.0
16/08/2011
4.12
 30,850 4.17 4.17 4.07 0 2,000 -0.0
15/08/2011
4.17
 1,010 4.12 4.17 4.15 0 0 0
12/08/2011
4.12
 1,020 4.05 4.12 4.12 0 0 0
11/08/2011
4.05
 110,390 4.05 4.10 4.00 0 101,000 -1.7
10/08/2011
4.05
 99,300 4.05 4.22 4.03 0 45,500 -0.8
09/08/2011
4.05
 15,580 4.22 4.22 4.05 0 0 0
08/08/2011
4.22
 16,850 4.15 4.22 4.10 0 0 0
05/08/2011
4.15
 42,100 4.17 4.17 4.12 0 38,570 -0.7
04/08/2011
4.17
 75,350 4.22 4.25 4.17 0 61,090 -1.0
03/08/2011
4.22
 20,280 4.12 4.22 4.05 2,500 0 0.0
02/08/2011
4.12
 14,660 4.12 4.12 4.12 10,000 1,700 0.1
01/08/2011
4.12
 3,860 4.15 4.15 4.12 500 3,860 -0.1
29/07/2011
4.15
 30,830 4.17 4.17 4.12 6,000 430,830 -7.0
28/07/2011
4.17
 101,100 4.12 4.25 4.15 0 52,010 -0.9
27/07/2011
4.12
 37,750 4.15 4.15 4.10 0 29,010 -0.5
26/07/2011
4.15
 22,200 4.12 4.15 4.12 5,000 10,000 -0.1
25/07/2011
4.12
 9,690 4.15 4.15 4.12 0 0 0
22/07/2011
4.15
 4,380 4.12 4.15 4.10 0 1,100 -0.0
21/07/2011
4.12
 33,610 4.17 4.17 4.12 5,000 19,900 -0.3
20/07/2011
4.17
 44,750 4.17 4.25 4.17 0 38,430 -0.7
19/07/2011
4.17
 23,210 4.10 4.17 4.10 0 18,300 -0.3
18/07/2011
4.10
 1,546 4.17 4.17 4.10 0 14,150 -0.2
15/07/2011
4.17
 6,730 4.20 4.20 4.17 5,500 0 0.1
14/07/2011
4.20
 11,000 4.12 4.20 4.12 0 0 0
13/07/2011
4.12
 19,100 4.15 4.15 4.12 0 1,700 -0.0
12/07/2011
4.15
 19,420 4.15 4.15 4.12 0 2,290 -0.0
11/07/2011
4.15
 23,100 4.15 4.15 4.12 0 0 0
08/07/2011
4.15
 49,470 4.17 4.17 4.15 0 15,110 -0.3
07/07/2011
4.17
 21,230 4.15 4.22 4.15 2,000 8,610 -0.1
06/07/2011
4.15
 9,250 4.17 4.17 4.15 0 0 0
05/07/2011
4.17
 35,290 4.10 4.17 4.15 5,990 23,740 -0.3
04/07/2011
4.10
 15,260 4.17 4.25 4.10 0 220 -0.0
01/07/2011
4.17
 71,010 4.17 4.20 4.15 1,900 38,010 -0.6
30/06/2011
4.17
 71,630 4.17 4.17 4.15 500 67,820 -1.1
29/06/2011
4.17
 111,410 4.20 4.20 4.17 2,400 103,000 -1.7
28/06/2011
4.20
 129,800 4.25 4.32 4.17 2,800 7,000 -0.1
27/06/2011
4.25
 148,840 4.20 4.27 4.20 1,430 15,000 -0.2
24/06/2011
4.20
 125,310 4.15 4.34 4.17 0 24,000 -0.4
23/06/2011
4.15
 13,260 4.20 4.27 4.15 0 6,500 -0.1
22/06/2011
4.20
 5,670 4.17 4.27 4.12 0 2,940 -0.1
21/06/2011
4.17
 21,900 4.03 4.17 4.00 1,940 0 0.0
20/06/2011
4.03
 50,360 4.17 4.25 4.00 1,000 10,000 -0.1
17/06/2011
4.17
 18,910 4.17 4.22 4.15 5,000 0 0.1
16/06/2011
4.17
 65,240 4.17 4.25 4.17 11,000 22,120 -0.2

Chính sách bảo mật | Điều khoản sử dụng |