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
(2026-08-10) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2026-07-10) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2026-06-23) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2026-04-23) 		0 0% 0 0 0
1.40
1.40
1.40
12 tháng
(2025-09-15) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2024-09-18) 		0 0% 0 0 0
1.40
1.40
1.40
36 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
60 tháng
(2021-10-04) 		-1.10 -44% 237,447,812 -640,128 -1.2
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)
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
19/12/2014
16.15
 1,385,240 15.77 16.15 15.39 150,400 0 3.8
18/12/2014
15.77
 3,620,580 16.91 16.91 15.77 200,000 55,750 3.5
17/12/2014
16.91
 2,107,130 18.18 18.30 16.91 100,000 112,660 -0.4
16/12/2014
18.18
 1,198,940 18.87 18.87 18.05 160,520 127,230 0.9
15/12/2014
18.87
 553,570 19.13 19.19 18.81 100,000 0 3.0
12/12/2014
19.13
 699,670 19.06 19.19 18.81 181,000 60,630 3.6
11/12/2014
19.06
 402,140 19.44 19.51 18.94 66,000 5,990 1.8
10/12/2014
19.44
 965,710 18.37 19.44 18.24 80,000 280 2.4
09/12/2014
18.37
 1,984,070 19.51 19.51 18.37 251,000 7,510 7.3
08/12/2014
19.51
 1,080,810 19.95 19.95 19.51 185,280 42,100 4.4
05/12/2014
19.95
 663,980 20.01 20.14 19.82 60,000 18,820 1.3
04/12/2014
20.01
 530,590 20.08 20.39 20.01 73,760 0 2.3
03/12/2014
20.08
 630,480 19.89 20.27 19.89 2,000 0 0.1
02/12/2014
19.89
 359,920 19.82 20.01 19.82 0 8,700 -0.3
01/12/2014
19.82
 498,300 19.95 20.14 19.82 101,740 0 3.2
28/11/2014
19.95
 1,034,410 20.20 20.20 19.89 208,000 500 6.6
27/11/2014
20.20
 957,050 19.70 20.20 19.32 228,280 1,380 7.1
26/11/2014
19.70
 1,262,080 19.76 20.08 19.38 513,810 0 16.1
25/11/2014
19.76
 766,150 19.19 20.01 19.19 39,290 4,000 1.1
24/11/2014
19.19
 1,769,680 19.70 19.70 19.06 78,860 2,000 2.3
21/11/2014
19.70
 1,142,500 20.20 20.33 19.63 103,000 16,500 2.7
20/11/2014
20.20
 788,630 19.95 20.27 19.95 47,150 3,080 1.4
19/11/2014
19.95
 1,183,170 20.20 20.27 19.70 31,400 7,000 0.8
18/11/2014
20.20
 1,796,750 20.14 20.65 20.14 100,080 55,000 1.4
17/11/2014
20.14
 1,611,660 20.71 20.71 20.14 4,230 60,000 -1.8
14/11/2014
20.71
 2,140,920 21.03 21.03 20.46 67,440 65,000 0.1
13/11/2014
21.03
 1,201,580 21.09 21.41 21.03 66,150 27,680 1.3
12/11/2014
21.09
 1,168,490 21.09 21.41 20.96 52,050 33,000 0.6
11/11/2014
21.09
 1,471,290 21.47 21.53 21.09 26,400 37,920 -0.4
10/11/2014
21.47
 1,734,720 21.15 21.79 21.28 4,250 113,460 -3.7
07/11/2014
21.15
 1,281,340 21.03 21.47 20.96 0 0 0
06/11/2014
21.03
 2,365,800 20.77 21.85 20.84 31,200 0 1.1
05/11/2014
20.77
 1,709,460 20.90 21.03 20.27 4,400 30,000 -0.8
04/11/2014
20.90
 1,104,910 21.09 21.15 20.77 0 20,360 -0.7
03/11/2014
21.09
 1,749,990 20.46 21.34 20.77 62,630 0 2.1
31/10/2014
20.46
 3,595,760 19.32 20.46 19.44 54,610 1,000 1.7
30/10/2014
19.32
 728,090 19.51 19.51 19.25 75,760 0 2.3
29/10/2014
19.51
 1,404,270 19.19 19.63 19.13 115,650 990 3.5
28/10/2014
19.19
 1,186,390 18.81 19.19 18.49 99,920 7,130 0.0
27/10/2014
18.81
 1,267,050 19.57 19.57 18.81 166,850 300 5.1
24/10/2014
19.57
 897,330 19.44 19.70 19.19 39,200 0 1.2
23/10/2014
19.44
 1,367,770 19.82 20.14 19.32 44,680 27,640 0.5
22/10/2014
19.82
 1,139,930 18.87 19.82 19.00 1,000 0 0.0
21/10/2014
18.87
 1,664,680 19.32 19.32 18.87 0 24,150 -0.7
20/10/2014
19.32
 1,221,620 19.32 19.76 19.32 7,000 16,180 -0.3
17/10/2014
19.32
 2,532,700 19.32 19.63 18.81 39,090 142,830 -3.2

Chính sách bảo mật | Điều khoản sử dụng |