Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/08/2016	9.70	314,370	9.60	9.70	9.60	0	24,660	-0.2
22/08/2016	9.60	471,070	9.70	9.80	9.60	2,000	125,200	-1.2
19/08/2016	9.70	770,200	9.80	10	9.70	0	174,000	-1.7
18/08/2016	9.80	628,360	9.90	9.90	9.70	0	107,610	-1.1
17/08/2016	9.90	505,680	10	10	9.90	0	0	0
16/08/2016	10	929,690	9.90	10.20	9.90	0	10,010	-0.1
15/08/2016	9.90	448,080	10	10.10	9.80	1,200	0	0.0
12/08/2016	10	743,200	10.20	10.30	9.90	0	0	0
11/08/2016	10.20	724,890	10	10.20	10	6,930	0	0.1
10/08/2016	10	1,052,870	9.90	10.10	9.80	0	5,440	-0.1
09/08/2016	9.90	615,740	9.90	10.20	9.90	0	0	0
08/08/2016	9.90	434,970	10.10	10.20	9.90	0	53,500	-0.5
05/08/2016	10.10	1,243,530	9.70	10.10	9.50	0	80,100	-0.8
04/08/2016	9.70	1,080,380	9.90	10.20	9.70	20,830	64,330	-0.4
03/08/2016	9.90	1,100,680	10.30	10.30	9.90	4,080	0	0.0
02/08/2016	10.30	2,073,300	10.90	10.90	10.20	23,420	4,800	0.2
01/08/2016	10.90	799,750	11.10	11.30	10.90	0	0	0
29/07/2016	11.10	1,578,840	11.10	11.40	10.90	10,200	18,520	-0.1
28/07/2016	11.10	1,366,460	11.30	11.40	11	59,500	47,690	0.1
27/07/2016	11.30	2,434,690	10.90	11.60	11.20	10,350	25,350	-0.2
26/07/2016	10.90	3,798,350	10.20	10.90	10.70	505,400	15,100	5.3
25/07/2016	10.20	1,194,140	9.60	10.20	9.70	71,860	5,000	0.7
22/07/2016	9.60	644,100	9.80	9.90	9.60	3,000	0	0.0
21/07/2016	9.80	337,920	9.90	10	9.80	0	0	0
20/07/2016	9.90	185,550	10	10	9.80	0	0	0
19/07/2016	10	411,870	10	10.10	9.80	0	25,650	-0.3
18/07/2016	10	332,010	9.90	10.10	9.90	61,000	60,460	0.0
15/07/2016	9.90	477,990	10	10.10	9.90	0	31,270	-0.3
14/07/2016	10	773,980	10	10.20	10	85,000	22,000	0.6
13/07/2016	10	449,690	10	10.20	10	103,000	0	1.0
12/07/2016	10	449,060	10	10.10	9.90	0	0	0
11/07/2016	10	817,660	10.20	10.30	9.90	1,600	0	0.0
08/07/2016	10.20	316,530	10.10	10.40	10	6,000	0	0.1
07/07/2016	10.10	1,322,510	9.80	10.30	9.80	2,000	0	0.0
06/07/2016	9.80	570,110	9.80	9.90	9.60	100	0	0.0
05/07/2016	9.80	611,160	9.80	10	9.70	53,200	0	0.5
04/07/2016	9.80	527,510	9.60	9.80	9.60	1,000	0	0.0
01/07/2016	9.60	377,480	9.60	9.80	9.60	0	0	0
30/06/2016	9.60	480,670	9.80	9.90	9.60	0	0	0
29/06/2016	9.80	713,220	9.50	9.90	9.60	0	2,000	-0.0
28/06/2016	9.50	276,240	9.50	9.60	9.40	5,490	1,510	0.0
27/06/2016	9.50	1,254,070	9.80	9.80	9.20	2,000	0	0.0
24/06/2016	9.80	3,071,200	10.20	10.30	9.50	1,700	14,000	-0.1
23/06/2016	10.20	516,960	10.20	10.30	10.10	0	0	0
22/06/2016	10.20	510,750	10.30	10.30	10.20	0	4,000	-0.0
21/06/2016	10.30	482,400	10.40	10.50	10.30	0	10,000	-0.1
20/06/2016	10.40	614,920	10.40	10.50	10.30	2,000	19,720	-0.2
17/06/2016	10.40	1,016,940	10.60	10.60	10.40	100	226,540	-2.4
16/06/2016	10.60	981,440	10.50	10.70	10.50	0	0	0
15/06/2016	10.50	767,500	10.40	10.50	10.20	1,640	0	0.0
14/06/2016	10.40	539,830	10.40	10.60	10.20	1,000	0	0.0
13/06/2016	10.40	844,810	10.80	10.80	10.30	0	50,470	-0.5
10/06/2016	10.80	3,354,960	10.20	10.90	10.10	155,640	0	1.7
09/06/2016	10.20	808,990	10.20	10.30	10.10	0	14,740	-0.1
08/06/2016	10.20	732,940	10.20	10.30	10.10	127,100	0	1.3
07/06/2016	10.20	834,310	10	10.20	10	1,000	19,380	-0.2
06/06/2016	10	2,142,470	10.40	10.40	10	150	628,280	-6.3
03/06/2016	10.40	669,160	10.30	10.50	10.30	300	0	0.0
02/06/2016	10.30	646,530	10.20	10.40	10.20	0	0	0
01/06/2016	10.20	783,480	10.10	10.40	10.10	0	0	0
31/05/2016	10.10	580,040	10.20	10.30	10.10	0	5,450	-0.1
30/05/2016	10.20	349,790	10.20	10.40	10.20	0	7,000	-0.1
27/05/2016	10.20	359,960	10.30	10.40	10.20	40	0	0.0
26/05/2016	10.30	747,400	10.10	10.30	10.10	0	0	0
25/05/2016	10.10	543,540	10.30	10.40	10.10	3,000	0	0.0
24/05/2016	10.30	1,020,020	10.30	10.40	10.20	90	50,450	-0.5
23/05/2016	10.30	603,760	10.30	10.50	10.30	12,300	0	0.1
20/05/2016	10.30	327,520	10.20	10.30	10.20	0	50,360	-0.5
19/05/2016	10.20	1,257,970	10	10.50	10	2,600	86,370	-0.9
18/05/2016	10	498,890	10.10	10.10	10	490	0	0.0
17/05/2016	10.10	509,440	10	10.20	10	0	0	0
16/05/2016	10	496,570	10	10.10	9.80	1,300	5,010	-0.0
13/05/2016	10	1,008,680	10.10	10.10	9.80	600	23,760	-0.2
12/05/2016	10.10	579,320	10.20	10.20	10	500	2,450	-0.0
11/05/2016	10.20	637,310	10.20	10.30	10	0	149,580	-1.5
10/05/2016	10.20	521,140	10.10	10.20	10	15,000	0	0.2
09/05/2016	10.10	1,137,600	10.40	10.40	10	6,000	8,630	-0.0
06/05/2016	10.40	417,590	10.40	10.60	10.40	0	19,400	-0.2
05/05/2016	10.40	1,189,250	10.50	10.70	10.20	0	42,000	-0.4
04/05/2016	10.50	1,019,640	10.80	10.80	10.50	5,000	25,000	-0.2
29/04/2016	10.80	685,580	10.70	10.90	10.60	0	8,600	-0.1
28/04/2016	10.70	573,170	10.80	10.90	10.60	0	8,000	-0.1
27/04/2016	10.80	975,960	11.10	11.50	10.70	16,380	11,990	0.0
26/04/2016	11.10	1,468,300	10.40	11.10	10.70	0	3,000	-0.0
25/04/2016	10.40	802,280	10.20	10.50	10.20	0	0	0
22/04/2016	10.20	745,470	10	10.30	9.90	3,000	4,500	-0.0
21/04/2016	10	291,690	10	10.10	10	12,000	20,070	-0.1
20/04/2016	10	520,280	10	10.10	9.90	116,000	0	1.2
19/04/2016	10	746,230	10.20	10.20	10	152,200	9,000	1.4
15/04/2016	10.20	476,710	10.30	10.30	10.20	95,230	9,430	0.9
14/04/2016	10.30	377,110	10.30	10.40	10.20	54,980	0	0.6
13/04/2016	10.30	1,052,210	10.10	10.40	10.10	83,500	681,810	-6.1
12/04/2016	10.10	1,470,880	10	10.60	9.90	24,010	8,000	0.2
11/04/2016	10	864,940	10.30	10.30	10	100	15,000	-0.2
08/04/2016	10.30	730,100	10.50	10.50	10.30	4,000	0	0.0
07/04/2016	10.50	554,540	10.40	10.50	10.30	1,100	5,000	-0.0
06/04/2016	10.40	563,960	10.10	10.40	10.20	15,000	0	0.2
05/04/2016	10.10	1,358,310	9.80	10.30	9.90	33,700	734,080	-7.0
04/04/2016	9.80	1,464,200	10.30	10.40	9.80	11,600	809,520	-8.1
01/04/2016	10.30	1,066,560	10.50	10.60	10.20	15,100	415,500	-4.1

Page:
<<
19
20
21
>>

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