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)
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
07/09/2010
5.32
 437,450 5.07 5.32 5.14 0 106,350 -2.5
06/09/2010
5.07
 177,120 4.85 5.07 5.03 0 57,000 -1.3
01/09/2010
4.85
 293,010 4.76 4.85 4.71 0 85,750 -1.8
31/08/2010
4.76
 343,790 4.60 4.80 4.53 3,000 65,030 -1.3
30/08/2010
4.60
 263,370 4.40 4.60 4.51 0 117,500 -2.4
27/08/2010
4.40
 186,080 4.47 4.47 4.29 0 50,000 -1.0
26/08/2010
4.47
 354,520 4.69 4.69 4.47 2,550 162,710 -3.2
25/08/2010
4.69
 177,100 4.92 4.92 4.69 65,030 96,080 -0.6
24/08/2010
4.92
 164,310 5.12 5.12 4.92 12,000 3,000 0.2
23/08/2010
5.12
 64,050 5.16 5.16 5.05 35,000 0 0.8
20/08/2010
5.16
 128,680 5.27 5.27 5.10 0 0 0
19/08/2010
5.27
 77,530 5.30 5.39 5.18 10,600 19,630 -0.2
18/08/2010
5.30
 149,560 5.50 5.50 5.27 12,700 33,340 -0.5
17/08/2010
5.50
 140,610 5.66 5.66 5.39 0 0 0
16/08/2010
5.66
 306,660 5.39 5.66 5.27 20,000 75,000 -1.4
13/08/2010
5.39
 316,030 5.43 5.45 5.16 54,090 142,330 -2.0
12/08/2010
5.43
 211,410 5.70 5.70 5.43 27,080 80,240 -1.3
11/08/2010
5.70
 227,360 5.61 5.81 5.48 15,100 154,480 -3.5
10/08/2010
5.61
 218,780 5.90 5.90 5.61 4,500 36,500 -0.8
09/08/2010
5.90
 165,340 6.15 6.15 5.88 100 27,300 -0.7
06/08/2010
6.15
 120,830 6.33 6.33 6.15 1,000 0 0.0
05/08/2010
6.33
 100,390 6.31 6.33 6.24 8,000 0 0.2
04/08/2010
6.31
 157,620 6.51 6.51 6.26 0 68,640 -1.9
03/08/2010
6.51
 515,770 6.40 6.71 6.51 143,500 43,030 3.0
02/08/2010
6.40
 344,960 6.11 6.40 6.17 0 57,000 -1.6
30/07/2010
6.11
 442,370 6.04 6.26 6.04 4,000 370,670 -9.9
29/07/2010
6.04
 99,760 6.22 6.26 6.02 2,000 15,820 -0.4
28/07/2010
6.22
 55,930 6.42 6.42 6.22 2,000 28,570 -0.7
27/07/2010
6.42
 135,340 6.64 6.64 6.35 2,000 85,130 -2.4
26/07/2010
6.64
 24,840 6.71 6.73 6.64 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |