Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/10/2011	5.84	101,820	5.89	5.97	5.79	8,120	32,660	-0.6
19/10/2011	5.89	74,010	5.89	5.89	5.79	42,200	0	1.0
18/10/2011	5.89	59,250	6.02	6.04	5.89	2,000	0	0.0
17/10/2011	6.02	187,150	5.81	6.10	5.81	19,900	42,570	-0.5
14/10/2011	5.81	103,750	5.71	5.94	5.66	43,500	20,000	0.5
13/10/2011	5.71	83,850	5.71	5.71	5.58	0	39,600	-0.9
12/10/2011	5.71	168,080	5.84	5.84	5.60	22,900	0	0.5
11/10/2011	5.84	36,440	5.84	5.86	5.73	880	10,600	-0.2
10/10/2011	5.84	83,970	5.84	6.04	5.84	12,130	0	0.3
07/10/2011	5.84	168,590	5.58	5.84	5.58	29,500	20,000	0.2
06/10/2011	5.58	71,010	5.47	5.60	5.45	0	0	0
05/10/2011	5.47	191,850	5.21	5.47	5.27	61,570	25,000	0.8
04/10/2011	5.21	68,710	5.21	5.24	5.16	0	7,530	-0.2
03/10/2011	5.21	96,840	5.19	5.21	5.11	0	26,570	-0.5
30/09/2011	5.19	149,310	5.16	5.21	5.11	77,000	79,000	-0.0
29/09/2011	5.16	29,610	5.19	5.19	5.08	0	11,000	-0.2
28/09/2011	5.19	186,980	5.06	5.29	5.19	0	69,710	-1.4
27/09/2011	5.06	79,930	5.08	5.14	5.03	5,000	0	0.1
26/09/2011	5.08	59,320	5.11	5.16	5.03	7,050	0	0.1
23/09/2011	5.11	63,640	5.21	5.21	5.08	5,000	0	0.1
22/09/2011	5.21	81,270	5.08	5.27	5.03	46,100	0	0.9
21/09/2011	5.08	15,400	5.19	5.19	5.08	5,000	0	0.1
20/09/2011	5.19	72,700	5.19	5.32	5.08	7,000	33,290	-0.5
19/09/2011	5.19	120,240	4.95	5.19	4.95	0	0	0
16/09/2011	4.95	185,500	5.19	5.19	4.95	4,800	13,900	-0.2
15/09/2011	5.19	121,250	5.19	5.19	4.95	12,000	0	0.2
14/09/2011	5.19	296,960	5.40	5.58	5.19	4,700	122,490	-2.5
13/09/2011	5.40	442,980	5.16	5.40	5.16	30,000	183,880	-3.2
12/09/2011	5.16	328,390	4.93	5.16	4.95	0	227,080	-4.4
09/09/2011	4.93	188,340	4.98	5.03	4.93	0	146,590	-2.8
08/09/2011	4.98	343,000	4.85	5.08	4.95	1,130	165,420	-3.2
07/09/2011	4.85	253,770	4.75	4.90	4.77	5,000	198,850	-3.6
06/09/2011	4.75	117,050	4.95	4.95	4.75	38,340	69,800	-0.6
05/09/2011	4.95	167,990	4.77	5.01	4.77	8,000	62,110	-1.0
01/09/2011	4.77	93,640	4.77	4.90	4.72	3,870	82,150	-1.4
31/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2011	4.77	56,970	4.57	4.77	4.64	270	15,000	-0.3
30/08/2011	4.57	37,560	4.47	4.66	4.49	0	0	0
29/08/2011	4.47	83,000	4.42	4.49	4.42	0	11,000	-0.2
26/08/2011	4.42	51,520	4.44	4.47	4.42	0	0	0
25/08/2011	4.44	78,020	4.44	4.47	4.42	650	0	0.0
24/08/2011	4.44	42,170	4.47	4.52	4.25	11,500	7,000	0.1
23/08/2011	4.47	75,860	4.42	4.52	4.42	10,200	0	0.2
22/08/2011	4.42	71,860	4.22	4.42	4.15	500	0	0.0
19/08/2011	4.22	186,790	4.15	4.25	4.15	5,200	339,290	-5.7
18/08/2011	4.15	286,780	4.15	4.27	4.15	0	240,700	-4.1
17/08/2011	4.15	7,590	4.12	4.15	4.07	1,150	700	0.0
16/08/2011	4.12	30,850	4.17	4.17	4.07	0	2,000	-0.0
15/08/2011	4.17	1,010	4.12	4.17	4.15	0	0	0
12/08/2011	4.12	1,020	4.05	4.12	4.12	0	0	0
11/08/2011	4.05	110,390	4.05	4.10	4.00	0	101,000	-1.7
10/08/2011	4.05	99,300	4.05	4.22	4.03	0	45,500	-0.8
09/08/2011	4.05	15,580	4.22	4.22	4.05	0	0	0
08/08/2011	4.22	16,850	4.15	4.22	4.10	0	0	0
05/08/2011	4.15	42,100	4.17	4.17	4.12	0	38,570	-0.7
04/08/2011	4.17	75,350	4.22	4.25	4.17	0	61,090	-1.0
03/08/2011	4.22	20,280	4.12	4.22	4.05	2,500	0	0.0
02/08/2011	4.12	14,660	4.12	4.12	4.12	10,000	1,700	0.1
01/08/2011	4.12	3,860	4.15	4.15	4.12	500	3,860	-0.1
29/07/2011	4.15	30,830	4.17	4.17	4.12	6,000	430,830	-7.0
28/07/2011	4.17	101,100	4.12	4.25	4.15	0	52,010	-0.9
27/07/2011	4.12	37,750	4.15	4.15	4.10	0	29,010	-0.5
26/07/2011	4.15	22,200	4.12	4.15	4.12	5,000	10,000	-0.1
25/07/2011	4.12	9,690	4.15	4.15	4.12	0	0	0
22/07/2011	4.15	4,380	4.12	4.15	4.10	0	1,100	-0.0
21/07/2011	4.12	33,610	4.17	4.17	4.12	5,000	19,900	-0.3
20/07/2011	4.17	44,750	4.17	4.25	4.17	0	38,430	-0.7
19/07/2011	4.17	23,210	4.10	4.17	4.10	0	18,300	-0.3
18/07/2011	4.10	1,546	4.17	4.17	4.10	0	14,150	-0.2
15/07/2011	4.17	6,730	4.20	4.20	4.17	5,500	0	0.1
14/07/2011	4.20	11,000	4.12	4.20	4.12	0	0	0
13/07/2011	4.12	19,100	4.15	4.15	4.12	0	1,700	-0.0
12/07/2011	4.15	19,420	4.15	4.15	4.12	0	2,290	-0.0
11/07/2011	4.15	23,100	4.15	4.15	4.12	0	0	0
08/07/2011	4.15	49,470	4.17	4.17	4.15	0	15,110	-0.3
07/07/2011	4.17	21,230	4.15	4.22	4.15	2,000	8,610	-0.1
06/07/2011	4.15	9,250	4.17	4.17	4.15	0	0	0
05/07/2011	4.17	35,290	4.10	4.17	4.15	5,990	23,740	-0.3
04/07/2011	4.10	15,260	4.17	4.25	4.10	0	220	-0.0
01/07/2011	4.17	71,010	4.17	4.20	4.15	1,900	38,010	-0.6
30/06/2011	4.17	71,630	4.17	4.17	4.15	500	67,820	-1.1
29/06/2011	4.17	111,410	4.20	4.20	4.17	2,400	103,000	-1.7
28/06/2011	4.20	129,800	4.25	4.32	4.17	2,800	7,000	-0.1
27/06/2011	4.25	148,840	4.20	4.27	4.20	1,430	15,000	-0.2
24/06/2011	4.20	125,310	4.15	4.34	4.17	0	24,000	-0.4
23/06/2011	4.15	13,260	4.20	4.27	4.15	0	6,500	-0.1
22/06/2011	4.20	5,670	4.17	4.27	4.12	0	2,940	-0.1
21/06/2011	4.17	21,900	4.03	4.17	4.00	1,940	0	0.0
20/06/2011	4.03	50,360	4.17	4.25	4.00	1,000	10,000	-0.1
17/06/2011	4.17	18,910	4.17	4.22	4.15	5,000	0	0.1
16/06/2011	4.17	65,240	4.17	4.25	4.17	11,000	22,120	-0.2
15/06/2011	4.17	134,800	4.30	4.30	4.12	1,200	40,200	-0.7
14/06/2011	4.30	116,580	4.30	4.39	4.27	54,900	67,960	-0.2
13/06/2011	4.30	73,580	4.37	4.37	4.30	2,000	27,410	-0.4
10/06/2011	4.37	67,270	4.32	4.47	4.32	0	0	0
09/06/2011	4.32	40,350	4.32	4.34	4.30	0	28,700	-0.5
08/06/2011	4.32	42,520	4.37	4.39	4.22	10,000	5,000	0.1
07/06/2011	4.37	39,220	4.17	4.37	4.27	8,300	9,000	-0.0
06/06/2011	4.17	100	4.15	4.17	4.17	0	100	-0.0
03/06/2011	4.15	165,250	4.34	4.49	4.15	200	126,380	-2.1
02/06/2011	4.34	87,530	4.17	4.37	4.22	5,100	51,000	-0.8

Page:
<<
31
32
33
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-09)	0	0%	0	0	0	1.40 1.40 1.40
2 tháng (2024-09-09)	0	0%	0	0	0	1.40 1.40 1.40
3 tháng (2024-08-12)	0	0%	0	0	0	1.40 1.40 1.40
6 tháng (2024-05-13)	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 (2022-11-21)	-0.10	-6.67%	13,064,912	13,976	0.0	1.40 1.90 1.40
36 tháng (2021-11-24)	-2.50	-64.10%	192,792,300	-611,844	-1.2	1.30 5.10 1.40
60 tháng (2019-12-05)	-7.29	-83.89%	440,676,085	-634,721	-2.8	1.30 8.85 1.40

CTCP Hùng Vương (hvg)

THỐNG KÊ GIAO DỊCH