Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/03/2012	6.82	31,390	6.80	6.82	6.66	10,370	0	0.3
19/03/2012	6.80	25,060	6.82	6.82	6.66	8,500	0	0.2
16/03/2012	6.82	74,940	6.82	6.96	6.80	40,240	13,000	0.7
15/03/2012	6.82	23,880	6.63	6.82	6.61	5,000	0	0.1
14/03/2012	6.63	11,300	6.63	6.69	6.58	0	0	0
13/03/2012	6.63	40,650	6.53	6.66	6.53	29,400	0	0.7
12/03/2012	6.53	43,500	6.47	6.71	6.47	14,500	0	0.4
09/03/2012	6.47	106,790	6.34	6.53	6.18	42,000	20,000	0.5
08/03/2012	6.34	69,300	6.47	6.47	6.34	14,000	400	0.3
07/03/2012	6.47	69,710	6.53	6.71	6.45	10,000	13,800	-0.1
06/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/03/2012	6.53	96,430	6.82	7.09	6.53	4,000	0	0.1
05/03/2012	6.82	95,100	6.51	6.82	6.54	55,160	0	1.4
02/03/2012	6.51	64,060	6.43	6.51	6.30	26,890	0	0.7
01/03/2012	6.43	48,900	6.56	6.59	6.43	9,290	18,490	-0.2
29/02/2012	6.56	162,540	6.30	6.56	6.23	130,120	0	3.2
28/02/2012	6.30	131,960	6.62	6.67	6.30	40,520	81,220	-1.0
27/02/2012	6.62	78,320	6.67	6.74	6.62	11,520	30,990	-0.5
24/02/2012	6.67	82,210	6.62	6.77	6.62	38,150	0	1.0
23/02/2012	6.62	129,160	6.59	6.87	6.59	20,190	74,520	-1.4
22/02/2012	6.59	95,510	6.30	6.59	6.20	22,000	0	0.6
21/02/2012	6.30	104,270	6.41	6.41	6.30	0	28,800	-0.7
20/02/2012	6.41	150,760	6.41	6.43	6.23	30,300	0	0.7
17/02/2012	6.41	66,030	6.12	6.41	6.15	43,410	420	1.0
16/02/2012	6.12	65,200	6.07	6.12	6.07	44,000	47,220	-0.1
15/02/2012	6.07	26,090	6.04	6.15	6.04	5,000	0	0.1
14/02/2012	6.04	134,910	6.04	6.23	5.99	71,400	112,310	-1.0
13/02/2012	6.04	151,570	6.20	6.20	6.02	73,500	0	1.7
10/02/2012	6.20	127,180	6.23	6.30	6.20	116,510	1,000	2.8
09/02/2012	6.23	62,420	6.30	6.33	6.20	27,320	10,000	0.4
08/02/2012	6.30	48,080	6.23	6.30	6.23	135,430	0	3.3
07/02/2012	6.23	163,740	6.25	6.30	6.20	82,360	78,490	0.1
06/02/2012	6.25	39,550	6.25	6.38	6.23	24,720	33,500	-0.2
03/02/2012	6.25	111,680	6.36	6.43	6.23	87,550	26,000	1.5
02/02/2012	6.36	98,900	6.30	6.41	6.25	0	39,500	-1.0
01/02/2012	6.30	152,470	6.04	6.33	6.04	106,880	45,000	1.5
31/01/2012	6.04	58,490	6.04	6.23	6.04	30,000	0	0.7
30/01/2012	6.04	54,660	5.76	6.04	5.76	54,000	10,000	1.0
20/01/2012	5.76	14,000	5.76	5.76	5.73	0	0	0
19/01/2012	5.76	16,090	5.66	5.91	5.60	55,580	50,000	0.1
18/01/2012	5.66	76,220	5.66	5.68	5.58	71,530	23,000	1.1
17/01/2012	5.66	12,500	5.66	5.76	5.58	11,000	0	0.2
16/01/2012	5.66	32,260	5.45	5.68	5.45	110,090	90,000	0.4
13/01/2012	5.45	55,750	5.32	5.45	5.32	74,350	38,000	0.8
12/01/2012	5.32	13,600	5.37	5.37	5.32	11,690	1,700	0.2
11/01/2012	5.37	89,820	5.34	5.37	5.34	71,610	30,000	0.9
10/01/2012	5.34	5,030	5.32	5.34	5.32	100	0	0.0
09/01/2012	5.32	6,000	5.32	5.32	5.24	200,000	202,000	-0.0
06/01/2012	5.32	29,270	5.34	5.34	5.32	19,670	0	0.4
05/01/2012	5.34	32,800	5.34	5.37	5.34	8,690	0	0.2
04/01/2012	5.34	41,870	5.32	5.37	5.32	37,000	28,920	0.2
03/01/2012	5.32	105,710	5.21	5.37	5.27	117,000	30,200	1.8
30/12/2011	5.21	96,910	5.19	5.24	5.21	90,000	30,000	1.2
29/12/2011	5.19	139,480	5.21	5.27	5.14	120,110	18,800	2.0
28/12/2011	5.21	57,470	5.06	5.21	5.08	50,600	0	1.0
27/12/2011	5.06	22,650	5.11	5.16	5.06	1,840	1,000	0.0
26/12/2011	5.11	90,360	4.88	5.11	4.90	64,660	1,830	1.2
23/12/2011	4.88	32,900	4.98	4.98	4.88	4,040	2,000	0.0
22/12/2011	4.98	14,510	5.11	5.11	4.98	5,460	0	0.1
21/12/2011	5.11	57,490	5.03	5.11	5.03	81,860	0	1.6
20/12/2011	5.03	55,700	5.19	5.19	4.93	6,180	26,000	-0.4
19/12/2011	5.19	65,290	5.16	5.27	5.16	21,480	1,000	0.4
16/12/2011	5.16	76,890	4.93	5.16	4.95	68,920	0	1.4
15/12/2011	4.93	82,690	5.08	5.08	4.85	50,000	14,200	0.7
14/12/2011	5.08	109,130	5.06	5.16	5.01	77,100	0	1.5
13/12/2011	5.06	14,360	5.06	5.08	5.01	0	0	0
12/12/2011	5.06	64,130	5.08	5.16	5.01	36,270	0	0.7
09/12/2011	5.08	73,090	5.14	5.16	5.06	6,500	7,000	-0.0
08/12/2011	5.14	13,470	5.24	5.24	5.14	0	0	0
07/12/2011	5.24	37,600	5.19	5.24	5.11	58,000	34,900	0.5
06/12/2011	5.19	58,850	5.21	5.24	5.16	50,700	66,280	-0.3
05/12/2011	5.21	259,640	5.14	5.24	5.11	92,490	76,000	0.3
02/12/2011	5.14	23,510	5.11	5.16	5.11	4,200	0	0.1
01/12/2011	5.11	54,720	5.11	5.16	5.11	10,200	12,400	-0.0
30/11/2011	5.11	169,140	5.11	5.14	5.08	108,300	0	2.1
29/11/2011	5.11	52,110	5.27	5.27	5.11	500	25,000	-0.5
28/11/2011	5.27	48,660	5.27	5.37	5.19	0	25,000	-0.5
25/11/2011	5.27	108,840	5.29	5.29	5.21	15,000	0	0.3
24/11/2011	5.29	817,280	5.27	5.32	5.21	126,680	55,600	1.4
23/11/2011	5.27	708,320	5.27	5.37	5.27	40,500	50,000	-0.2
22/11/2011	5.27	348,610	5.27	5.27	5.21	70,470	20,000	1.0
21/11/2011	5.27	888,690	5.21	5.45	5.19	10,200	30,000	-0.4
18/11/2011	5.21	1,143,790	5.24	5.50	5.06	16,500	0	0.3
17/11/2011	5.24	80,770	5.34	5.34	5.19	7,700	0	0.2
16/11/2011	5.34	129,860	5.37	5.45	5.11	21,800	77,610	-1.1
15/11/2011	5.37	77,810	5.42	5.60	5.27	0	20,600	-0.4
14/11/2011	5.42	119,590	5.42	5.42	5.34	0	26,000	-0.5
11/11/2011	5.42	78,420	5.55	5.68	5.40	32,700	19,000	0.3
10/11/2011	5.55	29,310	5.58	5.58	5.40	2,000	0	0.0
09/11/2011	5.58	57,950	5.45	5.58	5.40	34,000	0	0.7
08/11/2011	5.45	24,730	5.32	5.45	5.19	0	0	0
07/11/2011	5.32	125,430	5.37	5.37	5.29	13,670	3,300	0.2
04/11/2011	5.37	68,350	5.42	5.50	5.37	0	0	0
03/11/2011	5.42	218,180	5.58	5.58	5.42	0	0	0
02/11/2011	5.58	38,170	5.71	5.81	5.55	3,300	0	0.1
01/11/2011	5.71	30,330	5.76	5.76	5.71	0	0	0
31/10/2011	5.76	117,620	5.73	5.81	5.71	4,900	31,410	-0.6
28/10/2011	5.73	138,300	5.73	5.81	5.63	25,800	40,260	-0.3
27/10/2011	5.73	79,310	5.84	5.84	5.71	10,000	7,410	0.1
26/10/2011	5.84	53,840	5.76	5.86	5.76	35,000	1,000	0.8
25/10/2011	5.76	53,470	5.86	5.91	5.73	10,000	0	0.2

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	0	0%	0	0	0	1.40 1.40 1.40
2 tháng (2024-09-13)	0	0%	0	0	0	1.40 1.40 1.40
3 tháng (2024-08-14)	0	0%	0	0	0	1.40 1.40 1.40
6 tháng (2024-05-16)	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 (2022-11-23)	-0.10	-6.67%	13,064,912	13,976	0.0	1.40 1.90 1.40
36 tháng (2021-11-29)	-3	-68.18%	184,045,600	-30,344	1.4	1.30 5.10 1.40
60 tháng (2019-12-09)	-7.43	-84.14%	439,494,955	-606,561	-2.6	1.30 8.85 1.40

CTCP Hùng Vương (hvg)

THỐNG KÊ GIAO DỊCH