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)
06/03/2014
15.59
 1,070,000 15.76 15.81 15.32 45,000 0 1.3
05/03/2014
15.76
 595,280 15.81 15.98 15.70 0 0 0
04/03/2014
15.81
 327,590 15.92 15.92 15.48 0 6,640 -0.2
03/03/2014
15.92
 943,640 15.76 16.53 15.76 5,080 6,000 -0.0
28/02/2014
15.76
 817,040 15.81 15.81 15.37 0 0 0
27/02/2014
15.81
 1,034,190 16.59 16.59 15.76 0 10,450 -0.3
26/02/2014
16.59
 1,981,240 15.59 16.59 15.76 37,000 14,140 0.7
25/02/2014
15.59
 1,516,560 14.82 15.70 14.65 205,000 108,500 2.7
24/02/2014
14.82
 270,760 14.71 14.82 14.65 92,320 0 2.5
21/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/02/2014
14.71
 370,820 14.60 14.98 14.60 100,000 4,230 2.6
20/02/2014
14.60
 910,410 14.92 14.97 14.33 65,200 0 1.8
19/02/2014
14.92
 633,510 14.81 14.92 14.76 400 1,800 -0.0
18/02/2014
14.81
 687,340 14.65 14.81 14.60 85,200 40,500 1.2
17/02/2014
14.65
 761,120 14.38 14.70 14.28 7,100 50,500 -1.2
14/02/2014
14.38
 452,060 14.38 14.44 14.28 121,110 0 3.3
13/02/2014
14.38
 558,350 14.38 14.49 14.17 207,830 50,170 4.2
12/02/2014
14.38
 638,920 13.85 14.49 13.91 204,010 104,810 2.7
11/02/2014
13.85
 683,010 14.01 14.28 13.85 2,000 0 0.1
10/02/2014
14.01
 433,660 13.75 14.12 13.75 50,380 0 1.3
07/02/2014
13.75
 346,760 13.75 13.96 13.75 89,760 10,300 2.1
06/02/2014
13.75
 162,290 13.75 13.75 13.59 49,180 67,130 -0.5
27/01/2014
13.75
 616,370 13.32 13.96 13.37 41,000 100,000 -1.5
24/01/2014
13.32
 232,090 13.11 13.48 13.16 26,340 51,800 -0.6
23/01/2014
13.11
 53,250 13.05 13.21 13.05 12,660 0 0.3
22/01/2014
13.05
 93,010 13.00 13.16 13.05 23,000 15,000 0.2
21/01/2014
13.00
 200,410 13.21 13.21 13.00 0 4,800 -0.1
20/01/2014
13.21
 75,530 13.27 13.32 13.11 0 5,270 -0.1
17/01/2014
13.27
 171,380 13.21 13.37 13.16 0 1,200 -0.0
16/01/2014
13.21
 75,380 13.21 13.32 13.11 0 30,000 -0.7
15/01/2014
13.21
 184,750 13.11 13.32 13.11 0 0 0
14/01/2014
13.11
 181,110 13.11 13.21 13.05 34,100 66,330 -0.8
13/01/2014
13.11
 162,410 13.21 13.32 13.11 95,000 98,000 -0.1
10/01/2014
13.21
 177,760 13.32 13.32 13.16 20 10,000 -0.2
09/01/2014
13.32
 64,340 13.43 13.43 13.27 0 0 0
08/01/2014
13.43
 101,260 13.27 13.53 13.27 0 5,500 -0.1
07/01/2014
13.27
 50,330 13.37 13.53 13.21 0 0 0
06/01/2014
13.37
 99,040 13.16 13.64 13.16 14,840 33,500 -0.5
03/01/2014
13.16
 14,710 13.11 13.27 13.11 7,410 0 0.2
02/01/2014
13.11
 55,050 13.05 13.16 13.05 22,750 0 0.6
31/12/2013
13.05
 67,880 12.95 13.11 12.89 21,500 0 0.5
30/12/2013
12.95
 130,650 13.21 13.21 12.95 0 10,000 -0.2
27/12/2013
13.21
 79,310 13.32 13.32 13.21 430 0 0.0
26/12/2013
13.32
 33,180 13.32 13.32 13.21 30 510 -0.0
25/12/2013
13.32
 79,410 13.27 13.32 13.21 40 40,000 -1.0
24/12/2013
13.27
 69,940 13.32 13.32 13.21 10 0 0.0
23/12/2013
13.32
 114,180 13.16 13.32 13.16 0 40,000 -1.0
20/12/2013
13.16
 141,510 13.21 13.43 13.16 1,100 0 0.0
19/12/2013
13.21
 146,750 13.21 13.37 13.21 0 48,540 -1.2
18/12/2013
13.21
 126,850 13.32 13.32 13.16 8,000 0 0.2
17/12/2013
13.32
 172,400 13.32 13.48 13.32 0 97,950 -2.5
16/12/2013
13.32
 85,680 13.48 13.48 13.27 0 28,520 -0.7
13/12/2013
13.48
 72,330 13.53 13.59 13.48 40 0 0.0
12/12/2013
13.53
 148,940 13.53 13.59 13.27 0 6,770 -0.2
11/12/2013
13.53
 182,520 13.80 13.85 13.48 2,000 0 0.1
10/12/2013
13.80
 210,140 13.91 13.96 13.69 60 44,640 -1.2
09/12/2013
13.91
 729,900 13.64 14.22 13.91 0 132,580 -3.5
06/12/2013
13.64
 339,190 13.59 13.96 13.59 500 4,890 -0.1
05/12/2013
13.59
 242,250 13.48 13.69 13.48 0 47,250 -1.2
04/12/2013
13.48
 140,360 13.69 13.75 13.43 0 42,710 -1.1
03/12/2013
13.69
 350,970 13.53 13.85 13.59 0 0 0
02/12/2013
13.53
 396,670 13.11 13.64 13.11 1,600 10,000 -0.2
29/11/2013
13.11
 98,580 13.21 13.21 13.11 0 30,010 -0.7
28/11/2013
13.21
 59,720 13.27 13.32 13.21 0 7,550 -0.2
27/11/2013
13.27
 121,430 13.27 13.43 13.27 0 54,500 -1.4
26/11/2013
13.27
 227,420 13.37 13.37 13.16 0 60,020 -1.5
25/11/2013
13.37
 47,700 13.37 13.48 13.27 0 0 0
22/11/2013
13.37
 96,550 13.21 13.37 13.21 20,000 0 0.5
21/11/2013
13.21
 348,090 13.43 13.48 13.21 1,200 0 0.0
20/11/2013
13.43
 111,190 13.64 13.64 13.37 11,000 50,600 -1.0
19/11/2013
13.64
 49,440 13.64 13.75 13.59 1,000 0 0.0
18/11/2013
13.64
 190,270 13.43 13.80 13.48 0 0 0
15/11/2013
13.43
 94,870 13.32 13.48 13.32 37,000 9,100 0.7
14/11/2013
13.32
 52,920 13.32 13.48 13.27 0 2,000 -0.1
13/11/2013
13.32
 109,480 13.21 13.37 13.21 54,750 750 1.3
12/11/2013
13.21
 219,160 13.43 13.43 13.21 110,000 3,250 2.7
11/11/2013
13.43
 99,210 13.37 13.53 13.27 37,000 0 0.9
08/11/2013
13.37
 84,680 13.37 13.43 13.27 44,760 12,700 0.8
07/11/2013
13.37
 256,680 13.69 13.69 13.21 107,700 32,200 1.9
06/11/2013
13.69
 570,040 12.84 13.69 13.05 87,100 44,250 1.1
05/11/2013
12.84
 48,620 12.84 12.95 12.79 11,630 1,800 0.2
04/11/2013
12.84
 62,020 12.84 12.89 12.68 8,190 0 0.2
01/11/2013
12.84
 46,620 12.84 13.05 12.84 0 24,400 -0.6
31/10/2013
12.84
 143,120 12.95 13.11 12.79 27,200 8,800 0.4
30/10/2013
12.95
 237,160 12.73 13.32 12.63 7,430 580 0.2
29/10/2013
12.73
 90,480 12.57 12.73 12.52 44,950 1,420 1.0
28/10/2013
12.57
 125,290 12.63 12.68 12.52 102,000 0 2.4
25/10/2013
12.63
 113,180 12.63 12.63 12.52 50,000 0 1.2
24/10/2013
12.63
 58,580 12.63 12.73 12.52 31,000 0 0.7
23/10/2013
12.63
 106,720 12.52 12.68 12.47 15,420 0 0.4
22/10/2013
12.52
 146,390 12.63 12.68 12.47 0 16,940 -0.4
21/10/2013
12.63
 141,140 12.52 12.79 12.63 3,000 9,500 -0.2
18/10/2013
12.52
 166,480 12.73 12.79 12.52 32,400 6,000 0.6
17/10/2013
12.73
 122,210 12.73 12.84 12.68 1,000 500 0.0
16/10/2013
12.73
 144,120 12.68 12.84 12.63 2,000 0 0.0
15/10/2013
12.68
 249,900 12.79 12.89 12.52 61,000 100 1.5
14/10/2013
12.79
 72,870 12.73 12.84 12.63 33,330 0 0.8
11/10/2013
12.73
 138,430 12.52 12.84 12.52 68,810 0 1.6
10/10/2013
12.52
 162,650 12.89 12.95 12.47 34,400 58,050 -0.6
09/10/2013
12.89
 92,900 13.05 13.05 12.79 18,500 1,200 0.4
08/10/2013
13.05
 150,410 13.21 13.21 12.79 3,000 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |