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)
13/12/2012
7.26
 23,850 7.43 7.43 7.26 200 0 0.0
12/12/2012
7.43
 28,140 7.19 7.43 7.15 0 2,640 -0.1
11/12/2012
7.19
 21,030 7.22 7.22 7.19 0 0 0
10/12/2012
7.22
 39,460 7.22 7.22 7.12 0 0 0
07/12/2012
7.22
 31,400 7.26 7.43 7.12 4,000 27,600 -0.5
06/12/2012
7.26
 47,560 7.43 7.43 7.26 1,240 47,200 -1.0
05/12/2012
7.43
 71,190 7.36 7.43 7.32 3,200 70,000 -1.4
04/12/2012
7.36
 16,020 7.53 7.53 7.32 0 15,160 -0.3
03/12/2012
7.53
 34,090 7.36 7.53 7.29 4,520 26,010 -0.5
30/11/2012
7.36
 20,700 7.36 7.53 7.26 4,610 18,280 -0.3
29/11/2012
7.36
 2,400 7.46 7.46 7.36 1,870 0 0.0
28/11/2012
7.46
 6,620 7.46 7.50 7.46 1,400 0 0.0
27/11/2012
7.46
 890 7.53 7.53 7.46 0 0 0
26/11/2012
7.53
 1,400 7.67 7.67 7.53 0 0 0
23/11/2012
7.67
 2,560 7.53 7.77 7.36 0 0 0
22/11/2012
7.53
 2,600 7.63 7.63 7.29 0 0 0
21/11/2012
7.63
 9,510 7.63 7.63 7.43 5,000 2,530 0.1
20/11/2012
7.63
 7,570 7.39 7.63 7.39 0 0 0
19/11/2012
7.39
 5,830 7.39 7.74 7.39 0 3,610 -0.1
16/11/2012
7.39
 55,290 7.77 7.77 7.39 29,020 48,340 -0.4
15/11/2012
7.77
 1,360 7.80 7.80 7.63 0 0 0
14/11/2012
7.80
 11,700 7.84 7.84 7.67 0 8,420 -0.2
13/11/2012
7.84
 5,320 7.84 7.87 7.70 0 1,900 -0.0
12/11/2012
7.84
 4,310 7.84 7.84 7.77 0 0 0
09/11/2012
7.84
 7,670 7.63 7.84 7.77 1,000 2,200 -0.0
08/11/2012
7.63
 2,080 7.77 7.87 7.63 0 0 0
07/11/2012
7.77
 3,210 7.56 7.84 7.77 0 0 0
06/11/2012
7.56
 300 7.67 7.67 7.56 0 0 0
05/11/2012
7.67
 3,010 7.67 7.70 7.67 0 200 -0.0
02/11/2012
7.67
 5,440 7.91 7.91 7.67 1,590 0 0.0
01/11/2012
7.91
 4,200 7.87 8.15 7.91 0 0 0
31/10/2012
7.87
 15,820 8.15 8.15 7.87 2,200 3,320 -0.0
30/10/2012
8.15
 5,850 8.21 8.21 8.01 1,000 4,080 -0.1
29/10/2012
8.21
 3,140 8.15 8.21 7.91 0 0 0
26/10/2012
8.15
 12,810 8.08 8.18 8.04 0 0 0
25/10/2012
8.08
 12,560 8.15 8.21 8.04 580 0 0.0
24/10/2012
8.15
 6,370 8.18 8.45 8.15 0 0 0
23/10/2012
8.18
 5,740 8.35 8.45 8.18 0 4,530 -0.1
22/10/2012
8.35
 6,620 8.49 8.52 8.35 2,700 1,340 0.0
19/10/2012
8.49
 18,530 8.39 8.49 8.21 7,420 0 0.2
18/10/2012
8.39
 16,630 8.45 8.49 8.35 4,000 0 0.1
17/10/2012
8.45
 21,450 8.52 8.69 8.45 5,000 50 0.1
16/10/2012
8.52
 25,110 8.52 8.52 8.15 10 50 -0.0
15/10/2012
8.52
 6,010 8.49 8.52 8.52 0 0 0
12/10/2012
8.49
 34,570 8.56 8.56 8.42 0 6,700 -0.2
11/10/2012
8.56
 26,840 8.49 8.66 8.49 3,000 0 0.1
10/10/2012
8.49
 12,080 8.49 8.52 8.49 0 0 0
09/10/2012
8.49
 55,680 8.39 8.62 8.35 1,450 0 0.0
08/10/2012
8.39
 14,430 8.25 8.39 8.25 3,000 0 0.1
05/10/2012
8.25
 15,370 8.25 8.25 8.21 6,000 4,260 0.0
04/10/2012
8.25
 18,690 8.28 8.28 8.25 8,090 2,600 0.1
03/10/2012
8.28
 20,930 8.25 8.28 8.21 4,110 0 0.1
02/10/2012
8.25
 29,760 8.28 8.28 8.21 11,700 0 0.3
01/10/2012
8.28
 30,120 8.21 8.28 8.08 30,000 0 0.7
28/09/2012
8.21
 20,000 8.25 8.28 8.21 0 0 0
27/09/2012
8.25
 28,110 8.25 8.35 8.25 8,300 18,400 -0.2
26/09/2012
8.25
 48,020 8.04 8.25 8.04 57,600 62,810 -0.1
25/09/2012
8.04
 48,720 8.25 8.35 7.91 20,810 25,000 -0.1
24/09/2012
8.25
 7,930 8.66 8.66 8.25 1,500 0 0.0
21/09/2012
8.66
 25,880 8.49 8.69 8.21 4,950 260 0.1
20/09/2012
8.49
 171,600 8.52 8.56 8.11 24,970 0 0.6
19/09/2012
8.52
 20,360 8.73 8.73 8.35 0 18,000 -0.4
18/09/2012
8.73
 21,030 9.00 9.00 8.73 300 0 0.0
17/09/2012
9.00
 31,070 8.83 9.17 8.90 0 0 0
14/09/2012
8.83
 49,720 8.42 8.83 8.39 0 1,000 -0.0
13/09/2012
8.42
 6,910 8.45 8.56 8.32 950 0 0.0
12/09/2012
8.45
 25,530 8.39 8.73 8.45 0 0 0
11/09/2012
8.39
 36,870 8.73 8.73 8.32 1,500 31,470 -0.7
10/09/2012
8.73
 34,470 9.17 9.24 8.73 3,200 820 0.1
07/09/2012
9.17
 8,200 9.51 9.51 9.17 0 600 -0.0
06/09/2012
9.51
 3,020 9.72 9.72 9.38 500 210 0.0
05/09/2012
9.72
 9,010 9.89 9.93 9.41 0 0 0
04/09/2012
9.89
 6,430 9.93 10.03 9.75 0 0 0
31/08/2012
9.93
 1,910 9.99 10.03 9.75 1,800 0 0.1
30/08/2012
9.99
 22,500 9.58 9.99 9.75 2,000 0 0.1
29/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/08/2012
9.58
 12,040 9.13 9.58 9.24 0 0 0
28/08/2012
9.13
 60,550 8.93 9.13 8.49 500 0 0.0
27/08/2012
8.93
 21,670 9.40 9.40 8.93 4,000 0 0.1
24/08/2012
9.40
 60,020 8.99 9.43 8.57 7,900 24,240 -0.6
23/08/2012
8.99
 60,220 9.46 9.54 8.99 1,500 0 0.0
22/08/2012
9.46
 59,890 9.96 10.32 9.46 3,000 9,600 -0.2
21/08/2012
9.96
 36,730 10.45 10.45 9.96 5,200 0 0.2
20/08/2012
10.45
 11,080 10.37 10.51 10.37 510 0 0.0
17/08/2012
10.37
 69,280 10.23 10.73 10.29 50,900 13,620 1.4
16/08/2012
10.23
 14,160 10.59 10.59 10.23 0 7,500 -0.3
15/08/2012
10.59
 75,630 10.34 10.76 10.45 55,370 0 2.1
14/08/2012
10.34
 72,140 9.87 10.34 9.87 14,780 32,000 -0.6
13/08/2012
9.87
 2,970 9.62 9.87 9.54 0 0 0
10/08/2012
9.62
 42,730 9.40 9.62 9.43 19,400 21,180 -0.1
09/08/2012
9.40
 20,730 9.87 9.93 9.40 0 9,000 -0.3
08/08/2012
9.87
 8,080 9.82 9.87 9.68 5,140 0 0.2
07/08/2012
9.82
 11,240 9.93 9.93 9.62 1,500 0 0.1
06/08/2012
9.93
 4,180 9.90 10.18 9.82 2,000 0 0.1
03/08/2012
9.90
 3,030 9.51 9.96 9.51 0 0 0
02/08/2012
9.51
 11,430 9.10 9.54 8.85 5,500 0 0.2
01/08/2012
9.10
 23,510 9.51 9.51 9.10 0 9,020 -0.3
31/07/2012
9.51
 29,490 10.01 10.34 9.51 8,500 20,670 -0.4
30/07/2012
10.01
 13,380 10.21 10.21 10.01 2,100 6,770 -0.2
27/07/2012
10.21
 29,180 10.18 10.51 10.21 25,560 4,810 0.8
26/07/2012
10.18
 2,140 10.09 10.21 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |