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
(2024-10-15) 		0 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2024-09-16) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2024-08-16) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2024-05-20) 		0 0% 0 0 0
1.40
1.40
1.40
12 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2022-11-25) 		-0.10 -6.67% 13,064,912 13,976 0.0
1.40
1.90
1.40
36 tháng
(2021-11-30) 		-3 -68.18% 184,045,600 -30,344 1.4
1.30
5.10
1.40
60 tháng
(2019-12-11) 		-7.29 -83.89% 438,071,125 -622,291 -2.7
1.30
8.85
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2013
13.50
 34,590 13.21 13.50 13.14 0 10,700 -0.4
05/06/2013
13.21
 84,590 12.86 13.21 12.86 16,600 33,200 -0.6
04/06/2013
12.86
 76,650 13.53 13.53 12.86 0 5,760 -0.2
03/06/2013
13.53
 172,600 13.53 13.78 13.53 69,200 23,150 1.8
31/05/2013
13.53
 199,200 13.53 14.21 13.53 73,550 18,560 2.1
30/05/2013
13.53
 119,290 12.96 13.85 13.00 62,200 3,610 2.2
29/05/2013
12.96
 159,640 13.00 13.50 12.96 100,000 22,050 3.0
28/05/2013
13.00
 336,120 12.43 13.28 13.00 0 44,720 -1.7
27/05/2013
12.43
 156,700 11.65 12.43 12.00 0 0 0
24/05/2013
11.65
 62,310 11.54 11.72 11.40 0 2,640 -0.1
23/05/2013
11.54
 64,200 11.72 11.79 11.54 0 0 0
22/05/2013
11.72
 88,480 11.76 11.90 11.65 23,000 28,300 -0.2
21/05/2013
11.76
 112,700 11.26 11.76 11.22 0 9,140 -0.3
20/05/2013
11.26
 31,280 11.22 11.37 11.19 0 0 0
17/05/2013
11.22
 46,310 11.26 11.26 11.12 1,000 3,480 -0.1
16/05/2013
11.26
 52,730 11.37 11.37 11.15 500 26,250 -0.8
15/05/2013
11.37
 14,110 10.94 11.37 10.76 2,500 0 0.1
14/05/2013
10.94
 86,210 11.37 11.37 10.83 0 32,700 -1.0
13/05/2013
11.37
 80,660 11.69 11.69 11.37 0 33,720 -1.1
10/05/2013
11.69
 103,650 11.86 11.90 11.47 13,050 42,740 -1.0
09/05/2013
11.86
 218,870 11.37 12.00 11.54 9,600 82,420 -2.4
08/05/2013
11.37
 162,470 10.87 11.61 11.01 0 1,600 -0.1
07/05/2013
10.87
 101,950 10.80 11.29 10.80 10,150 18,160 -0.2
06/05/2013
10.80
 93,600 10.34 10.83 10.48 31,310 10,000 0.6
03/05/2013
10.34
 22,040 10.30 10.34 10.16 0 0 0
02/05/2013
10.30
 16,470 10.30 10.34 10.23 0 6,060 -0.2
26/04/2013
10.30
 21,250 10.48 10.51 10.30 0 4,200 -0.1
25/04/2013
10.48
 47,230 10.30 10.80 10.30 0 0 0
24/04/2013
10.30
 44,520 10.30 10.97 10.26 1,000 4,870 -0.1
23/04/2013
10.30
 29,270 10.30 10.30 10.19 1,000 17,280 -0.5
22/04/2013
10.30
 19,460 10.30 10.30 10.23 13,120 60 0.4
18/04/2013
10.30
 24,810 10.30 10.34 10.23 11,010 0 0.3
17/04/2013
10.30
 82,830 9.77 10.44 9.94 0 200 -0.0
16/04/2013
9.77
 65,790 10.16 10.19 9.77 10,940 27,000 -0.4
15/04/2013
10.16
 17,610 10.12 10.30 9.98 10,800 0 0.3
12/04/2013
10.12
 42,730 10.23 10.94 10.12 0 0 0
11/04/2013
10.23
 92,780 10.94 11.08 10.23 11,200 76,000 -1.9
10/04/2013
10.94
 145,930 10.30 11.01 10.44 15,200 0 0.5
09/04/2013
10.30
 37,800 10.26 10.37 10.19 10,800 9,600 0.0
08/04/2013
10.26
 20,380 10.09 10.30 10.09 10,910 0 0.3
05/04/2013
10.09
 21,400 10.16 10.30 10.09 18,700 0 0.5
04/04/2013
10.16
 20,800 10.16 10.23 10.12 13,800 0 0.4
03/04/2013
10.16
 12,180 10.23 10.23 10.12 8,770 0 0.3
02/04/2013
10.23
 17,630 10.23 10.30 10.16 8,710 11,400 -0.1
01/04/2013
10.23
 2,070 9.87 10.30 10.12 330 0 0.0
29/03/2013
9.87
 62,000 10.26 10.66 9.87 40,200 51,000 -0.3
28/03/2013
10.26
 37,440 10.26 10.34 10.12 21,300 3,130 0.5
27/03/2013
10.26
 48,910 10.19 10.30 10.26 41,710 10,000 0.9
26/03/2013
10.19
 46,890 10.30 10.37 10.19 42,010 22,200 0.6
25/03/2013
10.30
 57,730 10.19 10.37 10.19 46,650 0 1.4
22/03/2013
10.19
 53,010 10.26 10.37 10.09 51,100 0 1.5
21/03/2013
10.26
 126,260 10.30 10.41 10.26 119,600 0 3.5
20/03/2013
10.30
 128,270 9.94 10.37 10.12 121,910 0 3.5
19/03/2013
9.94
 130,390 9.41 10.05 9.41 64,030 2,280 1.7
18/03/2013
9.41
 49,110 9.66 9.66 9.41 9,500 1,000 0.2
15/03/2013
9.66
 60,750 9.77 9.77 9.41 38,560 0 1.0
14/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/03/2013
9.77
 27,130 9.41 9.77 9.59 11,200 1,760 0.3
13/03/2013
9.41
 98,330 9.38 9.65 9.41 47,280 0 1.3
12/03/2013
9.38
 15,660 9.24 9.45 9.07 9,150 0 0.3
11/03/2013
9.24
 20,220 9.51 9.51 9.24 9,150 6,190 0.1
08/03/2013
9.51
 26,580 9.58 9.89 8.93 9,060 21,810 -0.3
07/03/2013
9.58
 5,110 9.75 9.89 9.58 0 3,200 -0.1
06/03/2013
9.75
 19,430 9.17 9.75 9.04 7,700 0 0.2
05/03/2013
9.17
 5,850 9.48 9.48 8.90 1,860 0 0.0
04/03/2013
9.48
 25,540 9.51 9.51 9.17 20,950 10,000 0.3
01/03/2013
9.51
 50,440 9.58 9.58 9.41 11,350 17,330 -0.2
28/02/2013
9.58
 36,780 9.55 9.89 9.58 26,200 2,690 0.7
27/02/2013
9.55
 51,150 9.24 9.55 9.10 11,660 0 0.3
26/02/2013
9.24
 37,500 9.82 9.82 9.24 11,100 10,200 0.0
25/02/2013
9.82
 33,190 9.89 10.13 9.82 11,440 10,150 0.0
22/02/2013
9.89
 73,330 10.10 10.40 9.41 0 48,620 -1.4
21/02/2013
10.10
 94,420 10.61 10.95 10.10 40,720 9,170 1.0
20/02/2013
10.61
 168,260 10.10 10.78 10.06 64,370 12,400 1.5
19/02/2013
10.10
 115,880 9.89 10.30 9.89 43,700 22,900 0.6
18/02/2013
9.89
 83,830 9.58 10.23 9.65 63,000 17,740 1.3
08/02/2013
9.58
 35,630 9.41 10.03 9.45 30,000 30,010 -0.0
07/02/2013
9.41
 127,210 9.21 9.82 9.24 19,300 0 0.5
06/02/2013
9.21
 96,100 9.07 9.28 9.07 13,140 0 0.4
05/02/2013
9.07
 4,730 9.07 9.17 8.93 2,000 0 0.1
04/02/2013
9.07
 49,410 8.59 9.17 8.90 0 0 0
01/02/2013
8.59
 8,270 9.17 9.17 8.56 0 6,760 -0.2
31/01/2013
9.17
 1,190 9.21 9.21 9.17 1,000 20 0.0
30/01/2013
9.21
 60,040 9.04 9.31 8.86 19,830 0 0.5
29/01/2013
9.04
 1,210 8.93 9.04 8.90 0 0 0
28/01/2013
8.93
 27,890 8.93 9.24 8.93 870 0 0.0
25/01/2013
8.93
 35,010 8.90 9.07 8.90 14,500 0 0.4
24/01/2013
8.90
 62,340 8.32 8.90 8.32 12,990 0 0.3
23/01/2013
8.32
 36,210 8.73 8.73 8.32 9,780 12,000 -0.0
22/01/2013
8.73
 12,890 8.73 9.00 8.49 0 0 0
21/01/2013
8.73
 49,020 8.86 8.86 8.73 40,500 14,000 0.7
18/01/2013
8.86
 78,090 9.28 9.28 8.80 42,250 2,500 1.1
17/01/2013
9.28
 88,730 8.80 9.38 8.76 56,700 5,130 1.4
16/01/2013
8.80
 41,640 8.56 9.00 8.45 8,850 1,510 0.2
15/01/2013
8.56
 31,710 8.42 8.56 8.35 11,000 4,600 0.2
14/01/2013
8.42
 27,080 8.56 8.56 8.42 20 500 -0.0
11/01/2013
8.56
 26,570 8.39 8.73 8.42 3,000 6,660 -0.1
10/01/2013
8.39
 30,990 8.49 8.49 8.32 0 5,000 -0.1
09/01/2013
8.49
 101,140 8.62 8.90 8.49 1,000 28,360 -0.7
08/01/2013
8.62
 60,750 8.83 8.83 8.56 0 9,000 -0.2
07/01/2013
8.83
 37,040 8.62 8.83 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |