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)
15/06/2011
4.17
 134,800 4.30 4.30 4.12 1,200 40,200 -0.7
14/06/2011
4.30
 116,580 4.30 4.39 4.27 54,900 67,960 -0.2
13/06/2011
4.30
 73,580 4.37 4.37 4.30 2,000 27,410 -0.4
10/06/2011
4.37
 67,270 4.32 4.47 4.32 0 0 0
09/06/2011
4.32
 40,350 4.32 4.34 4.30 0 28,700 -0.5
08/06/2011
4.32
 42,520 4.37 4.39 4.22 10,000 5,000 0.1
07/06/2011
4.37
 39,220 4.17 4.37 4.27 8,300 9,000 -0.0
06/06/2011
4.17
 100 4.15 4.17 4.17 0 100 -0.0
03/06/2011
4.15
 165,250 4.34 4.49 4.15 200 126,380 -2.1
02/06/2011
4.34
 87,530 4.17 4.37 4.22 5,100 51,000 -0.8
01/06/2011
4.17
 101,290 4.10 4.20 4.10 0 71,100 -1.2
31/05/2011
4.10
 55,600 4.00 4.20 4.00 40,000 0 0.7
30/05/2011
4.00
 85,410 4.15 4.17 3.95 3,000 5,000 -0.0
27/05/2011
4.15
 23,450 3.98 4.15 3.88 1,800 1,000 0.0
26/05/2011
3.98
 166,100 3.80 3.98 3.63 13,000 0 0.2
25/05/2011
3.80
 100,630 4.00 4.17 3.80 0 2,000 -0.0
24/05/2011
4.00
 128,120 4.17 4.17 3.98 15,000 0 0.2
23/05/2011
4.17
 60,890 4.27 4.34 4.12 280 0 0.0
20/05/2011
4.27
 34,670 4.25 4.30 4.20 6,000 10,000 -0.1
19/05/2011
4.25
 35,230 4.27 4.27 4.20 10,000 0 0.2
18/05/2011
4.27
 50,350 4.32 4.32 4.15 0 5,000 -0.1
17/05/2011
4.32
 40,300 4.30 4.37 4.20 0 0 0
16/05/2011
4.30
 47,670 4.37 4.42 4.30 2,000 0 0.0
13/05/2011
4.37
 125,850 4.22 4.42 4.25 0 3,100 -0.1
12/05/2011
4.22
 100,990 4.03 4.22 4.07 0 15,000 -0.3
11/05/2011
4.03
 660 3.95 4.10 3.98 0 0 0
10/05/2011
3.95
 17,980 3.93 4.07 3.95 1,000 0 0.0
09/05/2011
3.93
 62,670 4.07 4.07 3.90 0 44,530 -0.7
06/05/2011
4.07
 21,510 4.07 4.07 3.93 0 320 -0.0
05/05/2011
4.07
 45,020 4.17 4.17 4.05 0 32,990 -0.6
04/05/2011
4.17
 18,890 4.15 4.25 4.10 100 7,000 -0.1
29/04/2011
4.15
 29,620 4.15 4.22 4.05 0 27,550 -0.5
28/04/2011
4.15
 4,970 4.15 4.22 4.07 0 200 -0.0
27/04/2011
4.15
 28,200 4.20 4.20 4.07 7,890 25,500 -0.3
26/04/2011
4.20
 11,030 4.39 4.39 4.20 160,400 158,400 0.0
25/04/2011
4.39
 2,800 4.25 4.42 4.22 110 80 0.0
22/04/2011
4.25
 48,320 4.37 4.42 4.25 0 20,000 -0.4
21/04/2011
4.37
 39,990 4.17 4.37 4.20 5,000 0 0.1
20/04/2011
4.17
 53,740 4.22 4.30 4.07 100 0 0.0
19/04/2011
4.22
 21,860 4.42 4.42 4.22 0 12,600 -0.2
18/04/2011
4.42
 1,552 4.57 4.57 4.42 10,000 0 0.2
15/04/2011
4.57
 15,160 4.64 4.64 4.57 0 1,000 -0.0
14/04/2011
4.64
 20,870 4.71 4.71 4.64 0 0 0
13/04/2011
4.71
 12,740 4.76 4.76 4.71 6,370 6,260 0.0
08/04/2011
4.76
 41,740 4.79 4.84 4.76 21,300 0 0.4
07/04/2011
4.79
 87,540 4.84 4.84 4.79 42,000 27,780 0.3
06/04/2011
4.84
 22,010 4.76 4.86 4.79 10,000 0 0.2
05/04/2011
4.76
 48,010 4.79 4.81 4.71 0 36,200 -0.7
04/04/2011
4.79
 12,010 4.84 4.84 4.79 990 0 0.0
01/04/2011
4.84
 1,500 4.84 4.88 4.84 0 0 0
31/03/2011
4.84
 4,570 4.84 4.88 4.81 1,000 0 0.0
30/03/2011
4.84
 4,480 4.88 4.88 4.79 2,300 0 0.0
29/03/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/03/2011
4.88
 10,600 4.88 4.93 4.79 0 0 0
28/03/2011
4.88
 15,210 4.84 4.93 4.84 0 0 0
25/03/2011
4.84
 34,640 4.77 4.88 4.77 500 0 0.0
24/03/2011
4.77
 8,530 4.72 4.77 4.70 0 0 0
23/03/2011
4.72
 18,420 4.72 4.77 4.63 0 0 0
22/03/2011
4.72
 28,100 4.72 4.81 4.63 2,760 0 0.1
21/03/2011
4.72
 44,470 4.77 4.79 4.67 10,000 0 0.2
18/03/2011
4.77
 42,120 4.74 4.79 4.67 17,480 27,820 -0.2
17/03/2011
4.74
 5,010 4.72 4.79 4.65 4,000 0 0.1
16/03/2011
4.72
 12,220 4.63 4.72 4.53 500 9,630 -0.2
15/03/2011
4.63
 32,200 4.67 4.79 4.58 0 25,780 -0.5
14/03/2011
4.67
 14,840 4.88 4.88 4.67 0 1,370 -0.0
11/03/2011
4.88
 24,970 4.72 4.91 4.67 200 0 0.0
10/03/2011
4.72
 59,970 4.51 4.72 4.53 19,000 33,000 -0.3
09/03/2011
4.51
 16,810 4.58 4.67 4.42 0 2,200 -0.0
08/03/2011
4.58
 24,400 4.58 4.65 4.56 0 20,000 -0.4
07/03/2011
4.58
 54,700 4.58 4.77 4.53 0 42,910 -0.8
04/03/2011
4.58
 22,660 4.63 4.63 4.56 0 5,000 -0.1
03/03/2011
4.63
 35,650 4.63 4.67 4.51 0 0 0
02/03/2011
4.63
 31,740 4.77 4.77 4.63 0 2,000 -0.0
01/03/2011
4.77
 66,400 4.77 4.86 4.70 10,000 200 0.2
28/02/2011
4.77
 17,520 4.86 4.86 4.77 0 0 0
25/02/2011
4.86
 33,990 4.84 4.91 4.67 0 3,000 -0.1
24/02/2011
4.84
 57,030 4.81 4.86 4.60 0 0 0
23/02/2011
4.81
 32,710 4.77 4.91 4.79 0 0 0
22/02/2011
4.77
 20,140 4.77 4.77 4.58 2,000 0 0.0
21/02/2011
4.77
 65,440 5.00 5.05 4.77 10,000 0 0.2
18/02/2011
5.00
 27,720 5.10 5.10 5.00 100,000 100,000 0
17/02/2011
5.10
 24,890 5.24 5.24 5.10 0 1,100 -0.0
16/02/2011
5.24
 14,550 5.33 5.33 5.24 0 1,500 -0.0
15/02/2011
5.33
 47,310 5.47 5.47 5.26 2,000 0 0.0
14/02/2011
5.47
 90,520 5.21 5.47 5.26 0 100 -0.0
11/02/2011
5.21
 32,880 5.19 5.26 5.14 0 0 0
10/02/2011
5.19
 4,200 5.21 5.21 5.17 0 0 0
09/02/2011
5.21
 34,210 5.35 5.35 5.14 350 30,000 -0.7
08/02/2011
5.35
 6,130 5.38 5.38 5.35 1,000 0 0.0
28/01/2011
5.38
 38,390 5.14 5.38 5.05 0 0 0
27/01/2011
5.14
 20,210 5.19 5.19 5.03 0 0 0
26/01/2011
5.19
 12,070 5.14 5.19 5.10 0 7,000 -0.2
25/01/2011
5.14
 21,550 5.17 5.17 5.03 0 0 0
24/01/2011
5.17
 10,860 5.28 5.28 5.17 0 0 0
21/01/2011
5.28
 100,590 5.26 5.45 5.05 20,320 10,000 0.2
20/01/2011
5.26
 68,830 5.21 5.35 5.19 30,000 15,980 0.3
19/01/2011
5.21
 10,620 5.21 5.24 5.07 0 5,000 -0.1
18/01/2011
5.21
 29,310 5.35 5.35 5.21 8,100 3,000 0.1
17/01/2011
5.35
 329,220 5.26 5.38 5.00 1,000 316,060 -6.8
14/01/2011
5.26
 28,280 5.38 5.42 5.26 1,000 16,400 -0.3
13/01/2011
5.38
 55,800 5.26 5.38 5.24 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |