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
(2025-12-29) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2025-12-01) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2025-10-30) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2025-08-01) 		0 0% 0 0 0
1.40
1.40
1.40
12 tháng
(2025-02-03) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
36 tháng
(2023-02-13) 		-0.40 -22.22% 1,628,944 -19 -0.0
1.40
1.80
1.40
60 tháng
(2021-02-23) 		-2 -58.82% 382,473,021 -106,884 0.1
1.30
5.10
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2015
16.17
 967,640 16.42 17 16.17 1,800 9,100 -0.1
25/05/2015
16.42
 2,201,290 15.42 16.42 16.08 0 6,620 -0.1
22/05/2015
15.42
 1,401,480 14.42 15.42 14.33 29,000 0 0.5
21/05/2015
14.42
 386,990 14.58 14.67 14.25 9,270 10 0.2
20/05/2015
14.58
 696,200 14.42 14.67 14.17 8,850 0 0.2
19/05/2015
14.42
 536,950 13.67 14.42 13.50 0 1,000 -0.0
18/05/2015
13.67
 1,004,900 14.25 14.25 13.50 55,900 40 0.9
15/05/2015
14.25
 711,460 14.67 14.67 14.25 2,400 39,580 -0.6
14/05/2015
14.67
 144,470 14.67 14.75 14.58 5,000 43,560 -0.7
13/05/2015
14.67
 392,830 14.92 15.17 14.42 11,470 86,490 -1.3
12/05/2015
14.92
 312,830 15.42 15.42 14.92 37,850 86,180 -0.9
11/05/2015
15.42
 368,760 15.75 15.92 15.25 29,400 28,460 0.0
08/05/2015
15.75
 39,320 15.67 15.83 15.75 6,500 0 0.1
07/05/2015
15.67
 122,080 15.58 15.83 15.50 7,210 0 0.1
06/05/2015
15.58
 137,260 15.92 15.92 15.50 8,000 0 0.1
05/05/2015
15.92
 377,060 15.83 15.92 15.50 82,550 0 1.6
04/05/2015
15.83
 403,340 16.58 16.67 15.67 12,200 0 0.2
27/04/2015
16.58
 155,830 16.67 16.67 16.58 2,000 55,600 -1.1
24/04/2015
16.67
 127,760 16.75 16.75 16.67 0 1,900 -0.0
23/04/2015
16.75
 204,260 16.58 16.83 16.58 2,000 1,500 0.0
22/04/2015
16.58
 559,510 16.83 16.83 16.50 7,490 0 0.1
21/04/2015
16.83
 304,370 17 17.17 16.75 3,960 0 0.1
20/04/2015
17
 183,920 17.25 17.25 16.92 0 10,000 -0.2
17/04/2015
17.25
 435,590 17 17.42 17 64,140 14,000 1.0
16/04/2015
17
 242,240 17.08 17.08 16.92 26,710 0 0.5
15/04/2015
17.08
 205,380 17.08 17.25 17 52,380 0 1.1
14/04/2015
17.08
 155,840 17.25 17.42 17.08 113,800 0 2.4
13/04/2015
17.25
 324,570 17.08 17.25 17.08 220,190 13,000 4.3
10/04/2015
17.08
 388,960 17.25 17.33 17.08 700 5,000 -0.1
09/04/2015
17.25
 294,170 17.33 17.50 17.25 50,700 0 1.1
08/04/2015
17.33
 214,960 17.17 17.42 17.25 53,000 13,300 0.8
07/04/2015
17.17
 212,160 16.92 17.25 16.75 28,450 19,000 0.2
06/04/2015
16.92
 111,540 16.83 17.25 16.83 0 0 0
03/04/2015
16.83
 149,120 16.75 17 16.83 57,380 0 1.2
02/04/2015
16.75
 399,660 16.50 17 16.42 71,500 0 1.4
01/04/2015
16.50
 489,960 17.17 17.42 16.50 15,500 14,000 0.0
31/03/2015
17.17
 80,090 17.17 17.50 17.17 1,000 0 0.0
30/03/2015
17.17
 189,610 17.67 17.67 17.08 0 10,000 -0.2
27/03/2015
17.67
 427,440 17.50 17.92 17.50 200,500 2,000 4.2
26/03/2015
17.50
 341,330 17.50 17.75 17.42 189,400 94,470 2.0
25/03/2015
17.50
 238,290 17.33 17.67 17.42 409,600 124,320 5.9
24/03/2015
17.33
 444,390 17.58 17.58 17.17 409,600 124,320 5.9
23/03/2015
17.58
 467,310 17.92 17.92 17.42 344,560 0 7.3
20/03/2015
17.92
 782,990 17.17 17.92 17.08 611,080 0 13.1
19/03/2015
17.17
 159,300 17.25 17.50 17.17 2,000 0 0.0
18/03/2015
17.25
 321,750 17.58 17.58 17.25 11,800 0 0.2
17/03/2015
17.58
 409,120 17.42 17.67 17.50 23,500 10,200 0.3
16/03/2015
17.42
 402,760 17.83 18 17.42 4,000 4,690 -0.0
13/03/2015
17.83
 301,830 17.83 18.08 17.83 129,300 0 2.8
12/03/2015
17.83
 217,010 18 18 17.83 43,740 1,000 0.9
11/03/2015
18
 340,930 17.92 18.08 17.92 129,580 48,120 1.8
10/03/2015
17.92
 287,460 18 18.17 17.92 120,000 600 2.6
09/03/2015
18
 272,580 18.25 18.33 17.83 700 0 0.0
06/03/2015
18.25
 407,730 18.17 18.50 18.17 47,200 0 1.0
05/03/2015
18.17
 613,260 18.50 18.67 18.17 121,400 64,830 1.3
04/03/2015
18.50
 515,320 18.17 18.58 18.25 108,470 10,000 2.2
03/03/2015
18.17
 381,490 18.08 18.33 18 163,160 990 3.5
02/03/2015
18.08
 197,510 18.08 18.17 18 120,700 0 2.6
27/02/2015
18.08
 263,660 18.17 18.42 18.08 143,040 0 3.1
26/02/2015
18.17
 319,490 18.08 18.42 18.17 200,000 0 4.4
25/02/2015
18.08
 1,112,560 17.75 18.58 17.75 624,410 500 13.7
24/02/2015
17.75
 587,360 18.58 18.58 17.50 23,970 0 0.5
13/02/2015
18.58
 504,200 18.33 18.75 18.33 10,050 0 0.2
12/02/2015
18.33
 692,810 17.67 18.42 17.75 6,220 0 0.1
11/02/2015
17.67
 281,600 17.58 17.75 17.50 500 0 0.0
10/02/2015
17.58
 321,090 17.50 17.67 17.50 148,000 21,520 2.7
09/02/2015
17.50
 502,310 17.50 17.75 17.50 301,000 21,870 5.9
06/02/2015
17.50
 702,980 17.42 17.75 17.50 307,000 0 6.5
05/02/2015
17.42
 463,670 17 17.50 17.08 254,700 0 5.3
04/02/2015
17
 320,290 17.17 17.25 16.92 23,770 72,570 -1.0
03/02/2015
17.17
 252,910 17.25 17.75 17.17 27,150 0 0.6
02/02/2015
17.25
 544,930 17.33 17.83 17.25 29,990 0 0.6
30/01/2015
17.33
 674,700 16.92 17.58 17 111,260 0 2.3
29/01/2015
16.92
 422,550 17.17 17.17 16.83 0 0 0
28/01/2015
17.17
 561,240 17.50 17.50 17.17 33,450 150,000 -2.4
27/01/2015
17.50
 736,750 17.83 17.92 17.25 26,700 69,900 -0.9
26/01/2015
17.83
 251,040 18.08 18.33 17.83 0 0 0
23/01/2015
18.08
 481,900 18.08 18.33 18 1,000 5,400 -0.1
22/01/2015
18.08
 134,380 18.08 18.25 18 0 0 0
21/01/2015
18.08
 198,760 18.25 18.33 18 2,000 0 0.0
20/01/2015
18.25
 380,780 17.83 18.58 17.75 0 990 -0.0
19/01/2015
17.83
 502,050 18.25 18.33 17.75 200 10 0.0
16/01/2015
18.25
 621,010 18.67 18.67 18.17 5,000 100 0.1
15/01/2015
18.67
 852,630 18.83 19.33 18.67 250,850 2,000 5.7
14/01/2015
18.83
 2,999,530 17.67 18.83 18.08 1,296,650 0 29.1
13/01/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
13/01/2015
17.67
 1,395,720 16.53 17.67 17.25 423,860 0 8.9
12/01/2015
16.53
 1,026,130 17.10 17.29 16.53 5,110 18,000 -0.4
09/01/2015
17.10
 908,400 17.10 17.42 17.10 145,240 37,170 2.9
08/01/2015
17.10
 695,370 17.48 17.67 17.10 6,090 47,500 -1.1
07/01/2015
17.48
 1,204,880 17.10 17.86 17.42 30,900 35,230 -0.1
06/01/2015
17.10
 569,320 16.97 17.10 16.59 2,000 44,990 -1.1
05/01/2015
16.97
 286,600 16.97 17.29 16.85 2,000 4,000 -0.1
31/12/2014
16.97
 321,320 16.28 17.10 16.28 0 0 0
30/12/2014
16.28
 785,930 16.28 16.40 15.71 1,000 340 0.0
29/12/2014
16.28
 622,560 16.85 16.91 16.21 37,500 0 1.0
26/12/2014
16.85
 745,580 17.29 17.29 16.78 3,000 1,000 0.1
25/12/2014
17.29
 620,290 17.48 17.54 17.23 61,500 500 1.7
24/12/2014
17.48
 1,219,610 16.85 17.73 17.16 5,500 30,000 -0.7
23/12/2014
16.85
 755,110 17.04 17.42 16.59 22,080 0 0.6
22/12/2014
17.04
 1,218,610 16.15 17.16 16.21 5,030 158,000 -4.1

Chính sách bảo mật | Điều khoản sử dụng |