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
(2025-11-28) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2025-10-29) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2025-07-31) 		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
(2021-02-22) 		-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)
25/07/2012
10.09
 5,110 10.43 10.43 10.04 1,000 5,000 -0.1
24/07/2012
10.43
 4,980 10.48 10.48 10.43 1,000 0 0.0
23/07/2012
10.48
 1,120 10.34 10.48 10.32 0 0 0
20/07/2012
10.34
 37,590 10.76 10.76 10.34 24,260 12,200 0.5
19/07/2012
10.76
 13,260 10.40 10.76 10.43 3,100 0 0.1
18/07/2012
10.40
 3,110 10.65 10.68 10.40 700 600 0.0
17/07/2012
10.65
 8,780 10.23 10.68 10.23 118,850 280 4.5
16/07/2012
10.23
 6,080 10.57 11.01 10.23 1,800 0 0.1
13/07/2012
10.57
 23,310 10.59 10.65 10.40 5,600 0 0.2
12/07/2012
10.59
 130 10.51 10.59 10.54 0 0 0
11/07/2012
10.51
 30,460 10.37 10.57 10.23 17,100 0 0.6
10/07/2012
10.37
 130,850 10.34 10.37 10.23 25,600 30,740 -0.2
09/07/2012
10.34
 48,500 10.51 10.59 10.18 23,470 15,010 0.3
06/07/2012
10.51
 122,070 10.29 10.68 10.18 98,360 8,000 3.4
05/07/2012
10.29
 7,240 10.26 10.45 10.26 3,240 3,800 -0.0
04/07/2012
10.26
 13,860 10.51 10.51 10.18 3,010 11,000 -0.3
03/07/2012
10.51
 26,350 10.37 10.51 10.18 0 0 0
02/07/2012
10.37
 10,910 10.51 10.51 10.37 2,000 0 0.1
29/06/2012
10.51
 36,070 10.29 10.62 10.18 32,860 0 1.2
28/06/2012
10.29
 30,950 10.51 10.90 10.29 14,000 6,500 0.3
27/06/2012
10.51
 121,830 10.18 10.65 10.18 102,600 35,300 2.5
26/06/2012
10.18
 49,400 10.51 10.51 10.18 0 5,900 -0.2
25/06/2012
10.51
 23,680 10.57 10.57 10.23 0 0 0
22/06/2012
10.57
 86,670 10.65 10.95 10.51 66,860 25,960 1.6
21/06/2012
10.65
 14,710 10.68 10.81 10.51 7,280 4,470 0.1
20/06/2012
10.68
 7,470 10.68 10.73 10.57 0 7,370 -0.3
19/06/2012
10.68
 5,700 10.79 10.87 10.68 5,000 0 0.2
18/06/2012
10.79
 31,960 10.65 10.79 10.65 49,090 0 2.0
15/06/2012
10.65
 89,460 10.79 10.79 10.65 15,290 19,850 -0.2
14/06/2012
10.79
 10,470 10.81 10.81 10.65 104,100 3,000 4.0
13/06/2012
10.81
 7,510 10.84 10.84 10.70 3,000 0 0.1
12/06/2012
10.84
 15,370 10.84 10.84 10.65 2,500 0 0.1
11/06/2012
10.84
 39,780 10.92 11.01 10.84 12,090 21,480 -0.4
08/06/2012
10.92
 101,690 10.73 11.06 10.87 41,220 39,300 0.1
07/06/2012
10.73
 5,700 10.23 10.73 10.23 0 0 0
06/06/2012
10.23
 14,240 10.40 10.40 9.98 500 0 0.0
05/06/2012
10.40
 14,780 10.73 10.73 10.21 0 5,000 -0.2
04/06/2012
10.73
 61,320 11.28 11.51 10.73 0 1,000 -0.0
01/06/2012
11.28
 42,790 11.62 11.67 11.28 11,630 11,000 0.0
31/05/2012
11.62
 70,030 11.64 11.81 11.06 44,990 26,810 0.8
30/05/2012
11.64
 81,680 11.42 11.89 11.51 61,430 12,440 2.1
29/05/2012
11.42
 45,910 11.75 11.81 11.42 32,640 7,070 1.1
28/05/2012
11.75
 52,450 11.51 11.95 11.45 17,600 0 0.8
25/05/2012
11.51
 123,720 10.98 11.51 11.17 35,960 3,830 1.3
24/05/2012
10.98
 30,300 11.12 11.34 10.98 28,050 0 1.1
23/05/2012
11.12
 65,570 11.34 11.34 11.06 43,790 22,800 0.9
22/05/2012
11.34
 114,580 11.09 11.64 11.09 36,170 6,600 1.2
21/05/2012
11.09
 57,020 10.70 11.20 10.70 10,100 30,000 -0.8
18/05/2012
10.70
 317,430 10.51 11.04 10.01 96,900 6,000 3.5
17/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2012
10.51
 69,460 10.81 11.09 10.51 93,510 132,000 -1.5
16/05/2012
10.81
 109,130 10.92 11.33 10.73 26,000 26,000 -0.0
15/05/2012
10.92
 316,330 11.25 11.41 10.79 26,150 161,700 -5.7
14/05/2012
11.25
 376,710 11.81 11.81 11.25 288,310 60,000 9.8
11/05/2012
11.81
 298,720 11.92 12.00 11.46 246,710 71,900 7.6
10/05/2012
11.92
 217,870 11.35 11.92 11.49 95,210 13,200 3.6
09/05/2012
11.35
 289,660 10.81 11.35 11.19 163,030 1,000 6.8
08/05/2012
10.81
 149,110 10.30 10.81 10.73 54,860 24,500 1.2
07/05/2012
10.30
 402,580 9.82 10.30 9.84 193,780 12,100 6.7
04/05/2012
9.82
 81,050 9.74 9.98 9.76 5,970 0 0.2
03/05/2012
9.74
 118,470 9.71 9.76 9.41 5,160 0 0.2
02/05/2012
9.71
 112,920 9.84 9.84 9.71 7,350 400 0.3
27/04/2012
9.84
 45,210 9.49 9.84 9.52 5,150 1,450 0.1
26/04/2012
9.49
 93,000 9.49 9.82 9.49 19,740 10,760 0.3
25/04/2012
9.49
 217,860 9.06 9.49 9.22 5,130 74,830 -2.5
24/04/2012
9.06
 170,950 9.28 9.71 9.06 5,180 76,790 -2.5
23/04/2012
9.28
 111,280 8.85 9.28 9.25 6,340 10,500 -0.1
20/04/2012
8.85
 138,810 8.44 8.85 8.52 22,680 6,500 0.5
19/04/2012
8.44
 180,940 8.06 8.44 7.79 45,820 23,500 0.6
18/04/2012
8.06
 81,570 7.87 8.14 7.85 13,000 0 0.4
17/04/2012
7.87
 58,960 7.85 8.20 7.82 15,000 25,050 -0.3
16/04/2012
7.85
 110,460 7.50 7.85 7.50 15,700 54,720 -1.1
13/04/2012
7.50
 64,280 7.50 7.60 7.34 31,000 43,140 -0.3
12/04/2012
7.50
 149,470 7.87 7.90 7.50 0 72,730 -2.0
11/04/2012
7.87
 60,240 8.09 8.25 7.82 1,410 17,730 -0.5
10/04/2012
8.09
 125,050 7.85 8.12 7.85 94,400 61,730 1.0
09/04/2012
7.85
 182,490 7.50 7.85 7.44 133,520 42,340 2.6
06/04/2012
7.50
 69,140 7.36 7.55 7.34 0 8,200 -0.2
05/04/2012
7.36
 77,350 7.09 7.36 7.09 303,410 252,310 1.4
04/04/2012
7.09
 37,920 7.12 7.15 7.09 23,840 18,800 0.1
03/04/2012
7.12
 61,040 7.09 7.36 7.04 132,300 113,000 0.5
30/03/2012
7.09
 160,710 7.09 7.17 7.09 101,000 9,440 2.4
29/03/2012
7.09
 100,450 7.01 7.15 7.01 61,810 1,000 1.6
28/03/2012
7.01
 87,690 6.93 7.04 6.88 43,560 3,000 1.0
27/03/2012
6.93
 113,400 7.04 7.09 6.93 70,000 30,020 1.0
26/03/2012
7.04
 84,690 7.12 7.23 7.01 27,010 36,280 -0.2
23/03/2012
7.12
 186,000 7.01 7.23 7.01 76,570 91,840 -0.4
22/03/2012
7.01
 236,960 6.82 7.15 6.85 228,630 219,600 0.2
21/03/2012
6.82
 142,540 6.82 7.01 6.82 39,860 10,920 0.7
20/03/2012
6.82
 31,390 6.80 6.82 6.66 10,370 0 0.3
19/03/2012
6.80
 25,060 6.82 6.82 6.66 8,500 0 0.2
16/03/2012
6.82
 74,940 6.82 6.96 6.80 40,240 13,000 0.7
15/03/2012
6.82
 23,880 6.63 6.82 6.61 5,000 0 0.1
14/03/2012
6.63
 11,300 6.63 6.69 6.58 0 0 0
13/03/2012
6.63
 40,650 6.53 6.66 6.53 29,400 0 0.7
12/03/2012
6.53
 43,500 6.47 6.71 6.47 14,500 0 0.4
09/03/2012
6.47
 106,790 6.34 6.53 6.18 42,000 20,000 0.5
08/03/2012
6.34
 69,300 6.47 6.47 6.34 14,000 400 0.3
07/03/2012
6.47
 69,710 6.53 6.71 6.45 10,000 13,800 -0.1
06/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/03/2012
6.53
 96,430 6.82 7.09 6.53 4,000 0 0.1
05/03/2012
6.82
 95,100 6.51 6.82 6.54 55,160 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |