Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/04/2018	5.20	157,100	5.15	5.28	5.15	4,000	0	0.0
30/03/2018	5.15	263,620	4.99	5.19	4.99	0	0	0
29/03/2018	4.99	243,450	4.92	5.09	4.99	0	0	0
28/03/2018	4.92	110,130	4.92	5.20	4.90	0	0	0
27/03/2018	4.92	256,260	5	5.18	4.92	0	4,000	-0.0
26/03/2018	5	262,750	4.80	5.04	4.88	0	0	0
23/03/2018	4.80	271,870	4.95	4.96	4.65	0	0	0
22/03/2018	4.95	262,400	5.05	5.19	4.95	0	0	0
21/03/2018	5.05	445,600	4.95	5.19	4.70	0	0	0
20/03/2018	4.95	763,940	5.32	5.40	4.95	0	0	0
19/03/2018	5.32	66,290	5.72	5.72	5.32	0	30,000	-0.2
16/03/2018	5.72	648,950	5.80	5.90	5.50	0	0	0
15/03/2018	5.80	369,090	5.86	6.10	5.80	0	0	0
14/03/2018	5.86	505,930	6.09	6.10	5.85	0	0	0
13/03/2018	6.09	1,073,620	5.75	6.15	5.98	0	0	0
12/03/2018	5.75	408,530	5.38	5.75	5.50	0	0	0
09/03/2018	5.38	616,310	5.18	5.50	5.18	0	15,330	-0.1
08/03/2018	5.18	454,600	5.18	5.32	5.10	0	29,950	-0.2
07/03/2018	5.18	533,310	4.90	5.24	4.90	10,000	10,000	0
06/03/2018	4.90	452,160	4.58	4.90	4.57	0	90,000	-0.4
05/03/2018	4.58	539,480	4.54	4.75	4.49	11,280	144,340	-0.6
02/03/2018	4.54	1,218,770	4.78	4.84	4.45	0	150,000	-0.7
01/03/2018	4.78	395,000	5	5	4.78	0	2,380	-0.0
28/02/2018	5	323,680	5.16	5.20	5	0	0	0
27/02/2018	5.16	153,690	5.17	5.33	5.16	0	0	0
26/02/2018	5.17	335,680	5.11	5.34	5.15	0	0	0
23/02/2018	5.11	329,320	5.05	5.39	5.06	1,000	1,200	-0.0
22/02/2018	5.05	190,070	5.30	5.35	5	0	0	0
21/02/2018	5.30	216,420	5.36	5.70	5.30	50	33,440	-0.2
13/02/2018	5.36	495,910	5.03	5.38	5	0	15,610	-0.1
12/02/2018	5.03	420,030	4.71	5.03	4.70	0	66,000	-0.3
09/02/2018	4.71	515,780	4.41	4.71	4.20	11,960	31,140	-0.1
08/02/2018	4.41	805,750	4.72	4.72	4.41	0	165,000	-0.7
07/02/2018	4.72	1,823,470	5	5.35	4.65	0	470,000	-2.2
06/02/2018	5	110,780	5.37	5.37	5	0	0	0
05/02/2018	5.37	210,240	5.77	5.77	5.37	0	38,000	-0.2
02/02/2018	5.77	502,710	6.20	6.20	5.77	0	95,000	-0.5
01/02/2018	6.20	1,212,510	6.19	6.62	5.76	3,500	76,720	-0.4
31/01/2018	6.19	1,016,440	6.65	6.70	6.19	0	208,940	-1.3
30/01/2018	6.65	873,180	6.95	6.95	6.59	0	173,860	-1.2
29/01/2018	6.95	419,270	6.74	7	6.75	200	78,370	-0.5
26/01/2018	6.74	339,320	6.41	6.74	5.98	0	8,750	-0.1
25/01/2018	6.41	2,594,310	6.89	6.89	6.41	0	63,540	-0.4
22/01/2018	6.89	2,906,850	7.40	7.91	6.89	80	35,000	-0.2
19/01/2018	7.40	566,940	7.60	7.99	7.21	100	0	0.0
18/01/2018	7.60	1,423,610	7.12	7.61	7.12	0	24,680	-0.2
17/01/2018	7.12	8,183,020	7.65	7.65	7.12	106,100	140,000	-0.3
16/01/2018	7.65	108,910	8.22	8.22	7.65	0	0	0
15/01/2018	8.22	442,360	8.83	8.83	8.22	0	0	0
12/01/2018	8.83	2,078,240	9.10	9.40	8.83	35,210	0	0.3
11/01/2018	9.10	2,808,010	9.25	9.86	9.01	62,000	123,000	-0.6
10/01/2018	9.25	4,348,930	8.65	9.25	9.20	120,000	61,080	0.5
09/01/2018	8.65	2,199,180	8.69	8.80	8.40	3,000	79,000	-0.7
08/01/2018	8.69	1,550,210	8.26	8.75	8.50	24,000	50,840	-0.2
05/01/2018	8.26	1,344,200	7.72	8.26	7.80	0	5,000	-0.0
04/01/2018	7.72	1,184,140	7.61	8	7.50	20,000	0	0.2
03/01/2018	7.61	705,310	7.86	7.95	7.50	0	0	0
02/01/2018	7.86	374,290	7.85	7.95	7.80	0	0	0
29/12/2017	7.85	332,960	8	8.15	7.84	0	10	-0
28/12/2017	8	567,580	7.75	8.09	7.70	0	0	0
27/12/2017	7.75	777,540	7.89	8.09	7.75	500	0	0.0
26/12/2017	7.89	1,309,520	8.17	8.32	7.89	0	0	0
25/12/2017	8.17	894,760	8.31	8.35	8.17	0	3,600	-0.0
22/12/2017	8.31	365,920	8.50	8.51	8.31	0	0	0
21/12/2017	8.50	387,040	8.30	8.70	8.30	0	0	0
20/12/2017	8.30	1,018,300	8.50	8.55	8.30	2,500	0	0.0
19/12/2017	8.50	822,420	8.58	8.79	8.50	0	15,000	-0.1
18/12/2017	8.58	487,550	8.77	9	8.52	0	15,000	-0.1
15/12/2017	8.77	2,147,850	8.20	8.77	8.40	0	31,200	-0.3
14/12/2017	8.20	684,280	7.88	8.20	7.89	4,500	33,000	-0.2
13/12/2017	7.88	901,720	7.88	8.08	7.68	45,500	0	0.4
12/12/2017	7.88	1,920,500	8.45	8.71	7.86	0	3,900	-0.0
11/12/2017	8.45	835,940	8.74	8.74	8.40	0	100	-0.0
08/12/2017	8.74	1,675,090	8.49	9.08	8.54	0	400	-0.0
07/12/2017	8.49	1,336,960	8.10	8.55	8.10	1,600	15,000	-0.1
06/12/2017	8.10	1,823,390	8.57	8.57	8.03	0	0	0
05/12/2017	8.57	1,760,490	9.10	9.30	8.50	20	2,000	-0.0
04/12/2017	9.10	3,273,470	8.51	9.10	8.90	500	19,320	-0.2
01/12/2017	8.51	2,927,810	7.96	8.51	8.20	0	10,500	-0.1
30/11/2017	7.96	1,869,480	7.61	7.99	7.61	0	10,100	-0.1
29/11/2017	7.61	1,366,350	7.50	7.76	7.58	0	10,000	-0.1
28/11/2017	7.50	1,188,190	7.16	7.66	7.16	0	5,880	-0.0
27/11/2017	7.16	1,411,800	7.40	7.40	7.10	0	53,130	-0.4
24/11/2017	7.40	1,889,720	7.30	7.60	7.26	0	102,410	-0.8
23/11/2017	7.30	3,622,500	6.85	7.32	6.76	2,580	17,420	-0.1
22/11/2017	6.85	4,699,500	6.52	6.97	6.80	0	147,550	-1.0
21/11/2017	6.52	1,327,740	6.10	6.52	6.15	0	30,480	-0.2
20/11/2017	6.10	619,370	5.97	6.20	5.97	0	23,760	-0.1
17/11/2017	5.97	357,770	5.91	6	5.90	20,000	20,000	0.0
16/11/2017	5.91	424,850	5.85	5.93	5.80	0	0	0
15/11/2017	5.85	495,520	6.05	6.13	5.63	14,000	19,000	-0.0
14/11/2017	6.05	878,770	6.13	6.19	6	50,000	1,000	0.3
13/11/2017	6.13	611,410	6.26	6.30	6.10	15,000	5,000	0.1
10/11/2017	6.26	585,280	6.18	6.55	6.18	0	33,310	-0.2
09/11/2017	6.18	766,700	6.11	6.24	6.01	20,000	29,980	-0.1
08/11/2017	6.11	1,528,720	5.87	6.28	6.06	200	39,000	-0.2
07/11/2017	5.87	466,380	5.49	5.87	5.87	0	1,540	-0.0
06/11/2017	5.49	1,136,790	5.14	5.49	5.46	0	3,900	-0.0
03/11/2017	5.14	370,340	5.14	5.16	4.90	1,010	41,000	-0.2
02/11/2017	5.14	1,349,060	5.52	5.52	5.14	2,000	120,000	-0.6

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	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 (2024-08-19)	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 (2022-11-28)	-0.10	-6.67%	11,959,891	13,976	0.0	1.40 1.90 1.40
36 tháng (2021-12-01)	-3	-68.18%	184,045,600	-30,344	1.4	1.30 5.10 1.40
60 tháng (2019-12-12)	-7.26	-83.83%	437,716,475	-609,601	-2.6	1.30 8.85 1.40

CTCP Hùng Vương (hvg)

THỐNG KÊ GIAO DỊCH