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
(2026-07-01) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2026-06-23) 		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
(2025-08-05) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2024-08-12) 		0 0% 0 0 0
1.40
1.40
1.40
36 tháng
(2023-08-16) 		0 0% 0 0 0
1.40
1.40
1.40
60 tháng
(2021-08-26) 		-0.80 -36.36% 259,250,158 -371,428 -0.6
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)
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
02/03/2012
6.51
 64,060 6.43 6.51 6.30 26,890 0 0.7
01/03/2012
6.43
 48,900 6.56 6.59 6.43 9,290 18,490 -0.2
29/02/2012
6.56
 162,540 6.30 6.56 6.23 130,120 0 3.2
28/02/2012
6.30
 131,960 6.62 6.67 6.30 40,520 81,220 -1.0
27/02/2012
6.62
 78,320 6.67 6.74 6.62 11,520 30,990 -0.5
24/02/2012
6.67
 82,210 6.62 6.77 6.62 38,150 0 1.0
23/02/2012
6.62
 129,160 6.59 6.87 6.59 20,190 74,520 -1.4
22/02/2012
6.59
 95,510 6.30 6.59 6.20 22,000 0 0.6
21/02/2012
6.30
 104,270 6.41 6.41 6.30 0 28,800 -0.7
20/02/2012
6.41
 150,760 6.41 6.43 6.23 30,300 0 0.7
17/02/2012
6.41
 66,030 6.12 6.41 6.15 43,410 420 1.0
16/02/2012
6.12
 65,200 6.07 6.12 6.07 44,000 47,220 -0.1
15/02/2012
6.07
 26,090 6.04 6.15 6.04 5,000 0 0.1
14/02/2012
6.04
 134,910 6.04 6.23 5.99 71,400 112,310 -1.0
13/02/2012
6.04
 151,570 6.20 6.20 6.02 73,500 0 1.7
10/02/2012
6.20
 127,180 6.23 6.30 6.20 116,510 1,000 2.8
09/02/2012
6.23
 62,420 6.30 6.33 6.20 27,320 10,000 0.4
08/02/2012
6.30
 48,080 6.23 6.30 6.23 135,430 0 3.3
07/02/2012
6.23
 163,740 6.25 6.30 6.20 82,360 78,490 0.1
06/02/2012
6.25
 39,550 6.25 6.38 6.23 24,720 33,500 -0.2
03/02/2012
6.25
 111,680 6.36 6.43 6.23 87,550 26,000 1.5
02/02/2012
6.36
 98,900 6.30 6.41 6.25 0 39,500 -1.0
01/02/2012
6.30
 152,470 6.04 6.33 6.04 106,880 45,000 1.5
31/01/2012
6.04
 58,490 6.04 6.23 6.04 30,000 0 0.7
30/01/2012
6.04
 54,660 5.76 6.04 5.76 54,000 10,000 1.0
20/01/2012
5.76
 14,000 5.76 5.76 5.73 0 0 0
19/01/2012
5.76
 16,090 5.66 5.91 5.60 55,580 50,000 0.1
18/01/2012
5.66
 76,220 5.66 5.68 5.58 71,530 23,000 1.1
17/01/2012
5.66
 12,500 5.66 5.76 5.58 11,000 0 0.2
16/01/2012
5.66
 32,260 5.45 5.68 5.45 110,090 90,000 0.4
13/01/2012
5.45
 55,750 5.32 5.45 5.32 74,350 38,000 0.8
12/01/2012
5.32
 13,600 5.37 5.37 5.32 11,690 1,700 0.2
11/01/2012
5.37
 89,820 5.34 5.37 5.34 71,610 30,000 0.9
10/01/2012
5.34
 5,030 5.32 5.34 5.32 100 0 0.0
09/01/2012
5.32
 6,000 5.32 5.32 5.24 200,000 202,000 -0.0
06/01/2012
5.32
 29,270 5.34 5.34 5.32 19,670 0 0.4
05/01/2012
5.34
 32,800 5.34 5.37 5.34 8,690 0 0.2
04/01/2012
5.34
 41,870 5.32 5.37 5.32 37,000 28,920 0.2
03/01/2012
5.32
 105,710 5.21 5.37 5.27 117,000 30,200 1.8
30/12/2011
5.21
 96,910 5.19 5.24 5.21 90,000 30,000 1.2
29/12/2011
5.19
 139,480 5.21 5.27 5.14 120,110 18,800 2.0
28/12/2011
5.21
 57,470 5.06 5.21 5.08 50,600 0 1.0
27/12/2011
5.06
 22,650 5.11 5.16 5.06 1,840 1,000 0.0
26/12/2011
5.11
 90,360 4.88 5.11 4.90 64,660 1,830 1.2
23/12/2011
4.88
 32,900 4.98 4.98 4.88 4,040 2,000 0.0
22/12/2011
4.98
 14,510 5.11 5.11 4.98 5,460 0 0.1
21/12/2011
5.11
 57,490 5.03 5.11 5.03 81,860 0 1.6
20/12/2011
5.03
 55,700 5.19 5.19 4.93 6,180 26,000 -0.4
19/12/2011
5.19
 65,290 5.16 5.27 5.16 21,480 1,000 0.4
16/12/2011
5.16
 76,890 4.93 5.16 4.95 68,920 0 1.4
15/12/2011
4.93
 82,690 5.08 5.08 4.85 50,000 14,200 0.7
14/12/2011
5.08
 109,130 5.06 5.16 5.01 77,100 0 1.5
13/12/2011
5.06
 14,360 5.06 5.08 5.01 0 0 0
12/12/2011
5.06
 64,130 5.08 5.16 5.01 36,270 0 0.7
09/12/2011
5.08
 73,090 5.14 5.16 5.06 6,500 7,000 -0.0
08/12/2011
5.14
 13,470 5.24 5.24 5.14 0 0 0
07/12/2011
5.24
 37,600 5.19 5.24 5.11 58,000 34,900 0.5
06/12/2011
5.19
 58,850 5.21 5.24 5.16 50,700 66,280 -0.3
05/12/2011
5.21
 259,640 5.14 5.24 5.11 92,490 76,000 0.3
02/12/2011
5.14
 23,510 5.11 5.16 5.11 4,200 0 0.1
01/12/2011
5.11
 54,720 5.11 5.16 5.11 10,200 12,400 -0.0
30/11/2011
5.11
 169,140 5.11 5.14 5.08 108,300 0 2.1
29/11/2011
5.11
 52,110 5.27 5.27 5.11 500 25,000 -0.5
28/11/2011
5.27
 48,660 5.27 5.37 5.19 0 25,000 -0.5
25/11/2011
5.27
 108,840 5.29 5.29 5.21 15,000 0 0.3
24/11/2011
5.29
 817,280 5.27 5.32 5.21 126,680 55,600 1.4
23/11/2011
5.27
 708,320 5.27 5.37 5.27 40,500 50,000 -0.2
22/11/2011
5.27
 348,610 5.27 5.27 5.21 70,470 20,000 1.0
21/11/2011
5.27
 888,690 5.21 5.45 5.19 10,200 30,000 -0.4
18/11/2011
5.21
 1,143,790 5.24 5.50 5.06 16,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |