Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/10/2011	5.86	89,460	5.97	6.04	5.76	61,850	2,500	1.4
21/10/2011	5.97	97,600	5.84	5.97	5.86	26,100	0	0.6
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

Page:
<<
33
34
35
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0	0%	0	0	0	1.40 1.40 1.40
2 tháng (2025-10-06)	0	0%	0	0	0	1.40 1.40 1.40
3 tháng (2025-09-08)	0	0%	0	0	0	1.40 1.40 1.40
6 tháng (2025-06-09)	0	0%	0	0	0	1.40 1.40 1.40
12 tháng (2024-12-10)	0	0%	0	0	0	1.40 1.40 1.40
24 tháng (2024-04-09)	0	0%	0	0	0	1.40 1.40 1.40
36 tháng (2022-12-21)	-0.20	-12.50%	6,231,824	13,976	0.0	1.40 1.90 1.40
60 tháng (2020-12-31)	-2.30	-62.16%	397,206,485	-106,884	0.1	1.30 5.10 1.40

CTCP Hùng Vương (hvg)

THỐNG KÊ GIAO DỊCH