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)
26/01/2011
5.19
 12,070 5.14 5.19 5.10 0 7,000 -0.2
25/01/2011
5.14
 21,550 5.17 5.17 5.03 0 0 0
24/01/2011
5.17
 10,860 5.28 5.28 5.17 0 0 0
21/01/2011
5.28
 100,590 5.26 5.45 5.05 20,320 10,000 0.2
20/01/2011
5.26
 68,830 5.21 5.35 5.19 30,000 15,980 0.3
19/01/2011
5.21
 10,620 5.21 5.24 5.07 0 5,000 -0.1
18/01/2011
5.21
 29,310 5.35 5.35 5.21 8,100 3,000 0.1
17/01/2011
5.35
 329,220 5.26 5.38 5.00 1,000 316,060 -6.8
14/01/2011
5.26
 28,280 5.38 5.42 5.26 1,000 16,400 -0.3
13/01/2011
5.38
 55,800 5.26 5.38 5.24 0 30 -0.0
12/01/2011
5.26
 81,920 5.35 5.35 5.10 0 54,000 -1.2
11/01/2011
5.35
 24,050 5.33 5.35 5.17 1,000 1,000 -0
10/01/2011
5.33
 41,560 5.40 5.49 5.14 0 19,000 -0.4
07/01/2011
5.40
 18,600 5.49 5.49 5.40 0 0 0
06/01/2011
5.49
 9,180 5.49 5.52 5.49 0 0 0
05/01/2011
5.49
 18,420 5.70 5.70 5.49 0 20 -0.0
04/01/2011
5.70
 41,120 5.61 5.70 5.56 0 24,000 -0.6
31/12/2010
5.61
 63,120 5.66 5.66 5.45 0 30,440 -0.7
30/12/2010
5.66
 56,230 5.45 5.66 5.38 0 0 0
29/12/2010
5.45
 72,880 5.59 5.59 5.45 0 10,000 -0.2
28/12/2010
5.59
 96,200 5.61 5.61 5.40 7,000 44,500 -0.9
27/12/2010
5.61
 60,860 5.54 5.61 5.49 300 0 0.0
24/12/2010
5.54
 49,480 5.54 5.61 5.45 5,950 0 0.1
23/12/2010
5.54
 38,800 5.68 5.77 5.54 18,810 17,880 0.0
22/12/2010
5.68
 58,400 5.73 5.73 5.68 40,000 0 1.0
21/12/2010
5.73
 136,220 5.70 5.75 5.56 87,930 1,100 2.1
20/12/2010
5.70
 32,430 5.77 5.77 5.66 0 8,900 -0.2
17/12/2010
5.77
 35,130 5.73 5.84 5.56 2,130 12,000 -0.2
16/12/2010
5.73
 243,770 5.61 5.73 5.59 26,980 62,370 -0.9
15/12/2010
5.61
 77,420 5.61 5.70 5.49 5,900 25,900 -0.5
14/12/2010
5.61
 89,280 5.82 5.98 5.61 10,300 22,250 -0.3
13/12/2010
5.82
 165,110 5.61 5.89 5.75 50 5,000 -0.1
10/12/2010
5.61
 23,560 5.47 5.68 5.61 0 4,120 -0.1
09/12/2010
5.47
 41,790 5.24 5.47 5.03 3,800 0 0.1
08/12/2010
5.24
 114,650 5.49 5.49 5.24 0 0 0
07/12/2010
5.49
 124,940 5.70 5.70 5.47 38,000 12,000 0.6
06/12/2010
5.70
 123,220 5.77 5.96 5.49 4,050 15,000 -0.3
03/12/2010
5.77
 191,860 5.52 5.77 5.56 100 5,000 -0.1
02/12/2010
5.52
 95,480 5.26 5.52 5.26 0 0 0
01/12/2010
5.26
 74,740 5.10 5.26 4.93 0 5,000 -0.1
30/11/2010
5.10
 73,700 4.86 5.10 5.00 1,400 8,000 -0.1
29/11/2010
4.86
 74,750 4.77 4.91 4.74 0 2,200 -0.0
26/11/2010
4.77
 75,280 4.70 4.77 4.67 0 43,000 -0.9
25/11/2010
4.70
 26,810 4.67 4.77 4.58 0 10,000 -0.2
24/11/2010
4.67
 34,180 4.65 4.72 4.56 0 3,000 -0.1
23/11/2010
4.65
 14,680 4.56 4.65 4.56 0 0 0
22/11/2010
4.56
 47,000 4.72 4.72 4.49 0 5,000 -0.1
19/11/2010
4.72
 30,650 4.79 4.81 4.58 0 5,000 -0.1
18/11/2010
4.79
 23,030 4.70 4.79 4.72 0 0 0
17/11/2010
4.70
 46,250 4.65 4.74 4.44 2,000 5,000 -0.1
16/11/2010
4.65
 68,720 4.88 4.88 4.65 0 8,500 -0.2
15/11/2010
4.88
 93,660 5.14 5.38 4.88 0 28,000 -0.6
12/11/2010
5.14
 27,360 5.31 5.31 5.05 0 9,000 -0.2
11/11/2010
5.31
 55,610 5.38 5.47 5.19 0 8,000 -0.2
10/11/2010
5.38
 43,620 5.40 5.40 5.38 0 0 0
09/11/2010
5.40
 33,630 5.42 5.42 5.26 2,000 0 0.0
08/11/2010
5.42
 134,890 5.61 5.61 5.42 0 123,000 -2.9
05/11/2010
5.61
 121,780 5.61 5.73 5.56 0 76,000 -1.8
04/11/2010
5.61
 35,640 5.49 5.75 5.49 0 26,010 -0.6
03/11/2010
5.49
 49,730 5.47 5.49 5.47 0 30,000 -0.7
02/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/11/2010
5.47
 252,180 5.66 5.80 5.38 2,000 209,140 -4.8
01/11/2010
5.66
 71,210 5.79 5.79 5.66 300 46,310 -1.2
29/10/2010
5.79
 156,560 5.81 5.86 5.79 2,250 121,530 -3.1
28/10/2010
5.81
 20,960 5.79 5.84 5.79 1,000 0 0.0
27/10/2010
5.79
 27,210 5.84 5.84 5.70 0 1,000 -0.0
26/10/2010
5.84
 22,010 5.79 5.95 5.79 0 0 0
25/10/2010
5.79
 103,920 5.79 5.84 5.63 0 0 0
22/10/2010
5.79
 113,280 5.86 5.90 5.75 0 100 -0.0
21/10/2010
5.86
 158,770 5.77 5.90 5.77 1,000 0 0.0
20/10/2010
5.77
 144,510 5.90 5.95 5.61 0 1,000 -0.0
19/10/2010
5.90
 112,850 5.86 5.93 5.86 71,000 8,000 1.6
18/10/2010
5.86
 51,140 5.95 5.95 5.84 0 0 0
15/10/2010
5.95
 64,230 5.95 5.95 5.72 19,040 8,000 0.3
14/10/2010
5.95
 77,140 5.99 5.99 5.95 20,000 0 0.5
13/10/2010
5.99
 14,870 5.95 6.04 5.95 2,000 500 0.0
12/10/2010
5.95
 71,950 6.02 6.08 5.93 10,000 1,000 0.2
11/10/2010
6.02
 50,820 5.97 6.02 5.81 3,000 1,000 0.1
08/10/2010
5.97
 74,650 6.02 6.02 5.95 0 0 0
07/10/2010
6.02
 171,360 5.97 6.06 5.86 5,000 0 0.1
06/10/2010
5.97
 149,720 5.79 5.97 5.61 0 28,000 -0.7
05/10/2010
5.79
 113,870 5.70 5.79 5.63 3,000 0 0.1
04/10/2010
5.70
 95,630 5.90 5.99 5.63 0 2,500 -0.1
01/10/2010
5.90
 57,130 5.90 5.93 5.86 0 100 -0.0
30/09/2010
5.90
 109,630 5.81 6.02 5.84 30,000 1,000 0.8
29/09/2010
5.81
 140,570 5.79 5.84 5.70 0 0 0
28/09/2010
5.79
 114,730 5.66 5.86 5.75 8,500 0 0.2
27/09/2010
5.66
 128,400 5.61 5.66 5.57 1,000 0 0.0
24/09/2010
5.61
 69,180 5.61 5.68 5.52 0 0 0
23/09/2010
5.61
 68,840 5.72 5.72 5.52 0 0 0
22/09/2010
5.72
 238,220 5.77 5.84 5.68 0 0 0
21/09/2010
5.77
 79,820 5.95 5.95 5.77 1,000 0 0.0
20/09/2010
5.95
 115,200 5.81 6.02 5.79 0 19,000 -0.5
17/09/2010
5.81
 181,440 5.57 5.84 5.57 0 19,000 -0.5
16/09/2010
5.57
 95,620 5.52 5.61 5.50 30,000 0 0.7
15/09/2010
5.52
 224,950 5.63 5.63 5.39 1,200 0 0.0
14/09/2010
5.63
 377,590 5.75 5.77 5.61 2,000 0 0.1
13/09/2010
5.75
 407,460 5.93 6.06 5.72 0 0 0
10/09/2010
5.93
 576,460 5.81 6.08 5.77 7,000 24,000 -0.5
09/09/2010
5.81
 421,680 5.54 5.81 5.68 1,000 75,500 -1.9
08/09/2010
5.54
 764,940 5.32 5.57 5.27 0 353,190 -8.5

Chính sách bảo mật | Điều khoản sử dụng |