Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-10)	0	0%	0	0	0	1.40 1.40 1.40
2 tháng (2026-07-10)	0	0%	0	0	0	1.40 1.40 1.40
3 tháng (2026-06-23)	0	0%	0	0	0	1.40 1.40 1.40
6 tháng (2026-04-23)	0	0%	0	0	0	1.40 1.40 1.40
12 tháng (2025-09-15)	0	0%	0	0	0	1.40 1.40 1.40
24 tháng (2024-09-18)	0	0%	0	0	0	1.40 1.40 1.40
36 tháng (2024-04-09)	0	0%	0	0	0	1.40 1.40 1.40
60 tháng (2021-10-04)	-1.10	-44%	237,447,812	-640,128	-1.2	1.30 5.10 1.40

CTCP Hùng Vương (hvg)

THỐNG KÊ GIAO DỊCH