Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2017	9.26	594,280	9.21	9.35	9.21	50,800	0	0.5
11/01/2017	9.21	298,080	9.16	9.27	9.15	1,500	12,000	-0.1
10/01/2017	9.16	597,810	9.26	9.29	9.15	0	36,930	-0.3
09/01/2017	9.26	465,890	9.36	9.36	9.26	0	0	0
06/01/2017	9.36	658,470	9.43	9.58	9.36	0	2,000	-0.0
05/01/2017	9.43	791,430	9.24	9.53	9.24	0	0	0
04/01/2017	9.24	711,360	8.90	9.25	9	23,640	0	0.2
03/01/2017	8.90	226,380	8.81	9.02	8.81	0	23,740	-0.2
30/12/2016	8.81	285,670	8.85	8.90	8.80	6,160	0	0.1
29/12/2016	8.85	318,930	8.80	8.95	8.81	0	0	0
28/12/2016	8.80	178,140	8.79	8.85	8.75	0	55,880	-0.5
27/12/2016	8.79	418,610	8.87	8.90	8.79	0	0	0
26/12/2016	8.87	197,180	8.92	8.99	8.86	0	0	0
23/12/2016	8.92	171,160	8.88	8.99	8.82	0	390	-0.0
22/12/2016	8.88	391,240	8.82	9.05	8.80	37,100	14,320	0.2
21/12/2016	8.82	284,910	8.88	8.88	8.75	5,000	38,580	-0.3
20/12/2016	8.88	234,030	9.03	9.03	8.87	0	48,080	-0.4
19/12/2016	9.03	551,730	8.95	9.10	8.95	10,000	0	0.1
16/12/2016	8.95	705,680	8.70	8.95	8.70	97,600	500	0.9
15/12/2016	8.70	655,240	8.70	9	8.59	0	48,940	-0.4
14/12/2016	8.70	574,640	8.55	8.70	8.30	5,000	37,540	-0.3
13/12/2016	8.55	554,610	8.91	8.91	8.55	0	56,720	-0.5
12/12/2016	8.91	478,620	9.18	9.20	8.91	0	42,750	-0.4
09/12/2016	9.18	467,520	9.26	9.33	9.18	0	54,950	-0.5
08/12/2016	9.26	217,260	9.35	9.41	9.23	0	34,080	-0.3
07/12/2016	9.35	308,060	9.25	9.35	9.23	0	43,380	-0.4
06/12/2016	9.25	394,560	9.48	9.48	9.25	0	41,580	-0.4
05/12/2016	9.48	440,630	9.30	9.65	9.36	300	37,140	-0.3
02/12/2016	9.30	604,170	9.35	9.39	9.20	3,500	46,970	-0.4
01/12/2016	9.35	360,400	9.39	9.55	9.35	4,000	36,970	-0.3
30/11/2016	9.39	749,640	9.50	9.51	9.35	1,690	180,900	-1.7
29/11/2016	9.50	492,340	9.60	9.68	9.50	0	146,530	-1.4
28/11/2016	9.60	336,720	9.67	9.70	9.60	0	40,600	-0.4
25/11/2016	9.67	283,970	9.64	9.74	9.60	0	56,000	-0.5
24/11/2016	9.64	289,570	9.58	9.70	9.58	4,000	0	0.0
23/11/2016	9.58	477,900	9.68	9.70	9.56	3,000	0	0.0
22/11/2016	9.68	560,720	9.75	9.75	9.68	100	0	0.0
21/11/2016	9.75	173,070	9.75	9.83	9.71	0	15,960	-0.2
18/11/2016	9.75	424,720	9.74	9.88	9.74	38,200	14,520	0.2
17/11/2016	9.74	466,660	9.85	9.85	9.74	0	17,500	-0.2
16/11/2016	9.85	282,050	9.82	9.95	9.75	10,960	14,520	-0.0
15/11/2016	9.82	517,310	9.56	9.83	9.60	11,000	36,000	-0.2
14/11/2016	9.56	588,930	9.70	9.75	9.56	37,510	54,140	-0.2
11/11/2016	9.70	538,150	9.95	9.95	9.70	1,040	36,910	-0.4
10/11/2016	9.95	819,890	9.60	9.95	9.78	36,020	88,610	-0.5
09/11/2016	9.60	2,326,720	9.93	9.93	9.24	140,310	6,150	1.3
08/11/2016	9.93	526,510	9.95	10.10	9.92	10,000	88,610	-0.8
07/11/2016	9.95	718,150	9.70	9.99	9.70	0	19,000	-0.2
04/11/2016	9.70	927,720	9.76	10	9.70	31,000	10,320	0.2
03/11/2016	9.76	1,087,750	10	10	9.61	61,590	63,420	-0.0
02/11/2016	10	1,733,870	10.30	10.30	10	70,000	41,860	0.3
01/11/2016	10.30	1,989,610	10.80	10.80	10.30	3,000	18,050	-0.2
31/10/2016	10.80	946,120	11.10	11.25	10.80	0	153,080	-1.7
28/10/2016	11.10	1,254,060	10.85	11.15	10.85	44,000	24,400	0.2
27/10/2016	10.85	1,072,190	10.90	11	10.80	0	0	0
26/10/2016	10.90	712,260	10.90	11	10.85	0	3,360	-0.0
25/10/2016	10.90	634,430	11.05	11.15	10.35	200	26,520	-0.3
24/10/2016	11.05	985,490	11.05	11.30	11.05	9,090	14,520	-0.1
21/10/2016	11.05	1,009,440	10.80	11.15	10.75	2,000	10,000	-0.1
20/10/2016	10.80	1,566,940	11	11.10	10.80	23,220	36,300	-0.1
19/10/2016	11	1,137,780	11.10	11.30	11	30,390	12,500	0.2
18/10/2016	11.10	981,930	11.25	11.30	11.05	60,000	500	0.7
17/10/2016	11.25	2,068,260	10.85	11.35	10.95	0	23,000	-0.3
14/10/2016	10.85	1,579,420	11	11.20	10.85	0	41,190	-0.5
13/10/2016	11	1,452,950	10.70	11	10.60	0	74,600	-0.8
12/10/2016	10.70	1,086,690	10.45	10.75	10.40	0	0	0
11/10/2016	10.45	869,720	10.60	10.70	10.25	2,000	0	0.0
10/10/2016	10.60	1,908,480	10.40	10.95	10.40	500	25,400	-0.3
07/10/2016	10.40	1,772,650	9.92	10.40	9.92	0	1,460	-0.0
06/10/2016	9.92	548,750	9.80	10	9.80	11,000	0	0.1
05/10/2016	9.80	728,860	9.80	10	9.80	7,900	5,660	0.0
04/10/2016	9.80	1,355,970	10	10.10	9.80	0	0	0
03/10/2016	10	981,530	10.15	10.20	10	8,100	51,280	-0.4
30/09/2016	10.15	978,250	10.20	10.30	10.05	200	0	0.0
29/09/2016	10.20	4,221,500	10	10.70	10.15	0	24,680	-0.3
28/09/2016	10	776,980	9.39	10	10	0	18,450	-0.2
27/09/2016	9.39	354,930	9.48	9.49	9.34	0	0	0
26/09/2016	9.48	208,020	9.56	9.56	9.48	3,000	0	0.0
23/09/2016	9.56	375,340	9.56	9.58	9.51	4,000	16,400	-0.1
22/09/2016	9.56	391,050	9.50	9.60	9.50	10,000	0	0.1
21/09/2016	9.50	331,810	9.52	9.60	9.49	0	10,000	-0.1
20/09/2016	9.52	333,110	9.53	9.69	9.49	24,330	0	0.2
19/09/2016	9.53	554,930	9.49	9.70	9.50	0	0	0
16/09/2016	9.49	1,502,910	9.80	9.80	9.49	5,000	1,346,030	-12.7
15/09/2016	9.80	680,580	9.80	9.80	9.67	0	165,780	-1.6
14/09/2016	9.80	1,024,020	9.98	9.98	9.70	0	1,000	-0.0
13/09/2016	9.98	513,650	10.15	10.20	9.97	0	7,690	-0.1
12/09/2016	10.15	878,060	10.30	10.50	10.05	0	1,700	-0.0
09/09/2016	10.30	2,193,390	9.70	10.30	9.70	60,000	10,500	0.5
08/09/2016	9.70	413,840	9.70	9.80	9.60	0	37,000	-0.4
07/09/2016	9.70	606,840	9.70	9.80	9.60	0	104,690	-1.0
06/09/2016	9.70	385,920	9.80	9.90	9.70	0	34,640	-0.3
05/09/2016	9.80	631,620	9.70	9.80	9.50	1,000	34,640	-0.3
01/09/2016	9.70	238,310	9.80	9.80	9.60	2,200	60,080	-0.6
31/08/2016	9.80	265,870	9.70	9.80	9.60	20,000	0	0.2
30/08/2016	9.70	292,570	9.80	9.80	9.60	2,000	128,370	-1.2
29/08/2016	9.80	467,550	9.80	10	9.70	0	3,370	-0.0
26/08/2016	9.80	484,880	9.80	9.90	9.70	0	0	0
25/08/2016	9.80	443,300	9.80	9.90	9.70	11,120	57,000	-0.4
24/08/2016	9.80	514,220	9.70	9.90	9.60	20,000	17,530	0.0

Page:
<<
18
19
20
>>

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