Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/03/2010	24.85	1,172,750	25.60	26.44	24.76	500	56,680	-1.5
11/03/2010	25.60	1,617,180	24.39	25.60	25.04	8,000	0	0.2
10/03/2010	24.39	1,805,590	23.27	24.39	22.99	31,600	0	0.8
09/03/2010	23.27	1,102,670	23.17	23.27	22.71	5,000	0	0.1
08/03/2010	23.17	1,019,650	22.71	23.73	22.71	2,500	0	0.1
05/03/2010	22.71	762,540	22.61	22.80	22.14	30	100	-0.0
04/03/2010	22.61	1,139,490	22.24	23.27	22.42	40	0	0.0
03/03/2010	22.24	832,550	22.33	22.33	21.58	41,000	1,000	0.9
02/03/2010	22.33	2,733,350	21.30	22.33	21.30	64,000	15,600	1.2
01/03/2010	21.30	509,710	21.30	21.68	21.21	2,000	0	0.0
26/02/2010	21.30	258,130	20.93	21.30	20.84	20,800	0	0.5
25/02/2010	20.93	407,820	21.02	21.58	20.84	0	0	0
24/02/2010	21.02	348,420	20.84	21.02	20.28	0	1,360	-0.0
23/02/2010	20.84	1,321,390	21.68	21.68	20.65	6,000	0	0.1
22/02/2010	21.68	275,180	21.86	22.24	21.49	7,500	0	0.2
12/02/2010	21.86	1,980,110	22.42	22.71	21.30	0	0	0
11/02/2010	22.42	159,800	22.24	23.17	22.14	35,560	0	0.9
10/02/2010	22.24	185,630	22.24	22.24	22.05	10,000	0	0.2
09/02/2010	22.24	62,090	22.52	22.52	21.77	1,100	500	0.0
08/02/2010	22.52	137,530	22.52	22.71	22.33	0	0	0
05/02/2010	22.52	647,740	22.52	23.55	21.77	0	0	0
04/02/2010	22.52	288,330	21.49	22.52	21.49	0	0	0
03/02/2010	21.49	41,820	21.02	21.49	20.65	0	0	0
02/02/2010	21.02	69,300	20.93	21.49	21.02	0	0	0
01/02/2010	20.93	95,010	20.46	20.93	20.46	920	3,000	-0.0
29/01/2010	20.46	109,610	20.46	21.30	20.09	0	0	0
28/01/2010	20.46	159,080	21.40	21.40	20.46	0	0	0
27/01/2010	21.40	216,840	22.52	22.71	21.40	0	0	0
26/01/2010	22.52	481,440	21.49	22.52	22.24	3,040	0	0.1
25/01/2010	21.49	185,130	21.40	21.77	20.37	800	0	0.0
22/01/2010	21.40	246,670	21.12	21.40	20.09	0	0	0
21/01/2010	21.12	220,210	22.14	22.14	21.12	0	0	0
20/01/2010	22.14	163,270	23.27	23.55	22.14	0	0	0
19/01/2010	23.27	264,740	24.29	24.29	23.08	0	0	0
18/01/2010	24.29	158,210	25.51	25.51	24.29	0	0	0
15/01/2010	25.51	442,650	24.67	25.88	25.23	60	0	0.0
14/01/2010: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
14/01/2010	24.67	249,050	23.52	24.67	24.29	26,000	0	0.7
13/01/2010	23.51	422,870	24.20	24.20	23.06	1,900	63,950	-1.9
12/01/2010	24.20	389,050	25.41	25.41	24.20	0	300	-0.0
11/01/2010	25.41	317,020	25.34	25.79	24.27	10,000	0	0.3
08/01/2010	25.34	707,350	25.26	26.47	25.34	10,000	0	0.3
07/01/2010	25.26	404,800	24.12	25.26	24.20	0	0	0
06/01/2010	24.12	360,730	24.12	24.65	23.36	0	0	0
05/01/2010	24.12	542,350	23.29	24.43	23.29	67,000	0	2.1
04/01/2010	23.29	226,140	22.23	23.29	22.98	0	0	0
31/12/2009	22.23	259,660	22.76	23.51	22.23	0	3,000	0
30/12/2009	22.76	196,300	22.15	23.21	22.00	1,000	0	0
29/12/2009	22.15	650,570	21.16	22.15	20.86	0	5,000	0
28/12/2009	21.16	271,240	20.18	21.16	20.40	2,000	0	0
25/12/2009	20.18	350,680	19.27	20.18	20.03	3,000	0	0
24/12/2009	19.27	151,450	19.19	19.34	18.58	0	0	0
23/12/2009	19.19	103,220	18.96	19.57	18.58	0	0	0
22/12/2009	18.96	199,850	18.51	19.27	18.51	0	0	0
21/12/2009	18.51	165,030	17.67	18.51	17.98	0	0	0
18/12/2009	17.67	157,130	16.92	17.75	17.45	0	0	0
17/12/2009	16.92	35,260	17.75	17.75	16.92	0	0	0
16/12/2009	17.75	36,440	18.66	18.66	17.75	0	0	0
15/12/2009	18.66	82,510	19.57	19.57	18.66	0	0	0
14/12/2009	19.57	103,220	19.34	20.10	18.66	0	0	0
11/12/2009	19.34	69,510	20.33	20.33	19.34	5,000	0	0
10/12/2009	20.33	58,030	21.39	21.47	20.33	20	0	0
09/12/2009	21.39	211,490	21.39	21.39	20.33	0	0	0
08/12/2009	21.39	140,980	22.23	22.38	21.16	0	0	0
07/12/2009	22.23	49,890	22.23	22.38	22.23	0	0	0
04/12/2009	22.23	60,890	22.23	22.38	22.00	0	0	0
03/12/2009	22.23	98,560	22.23	22.38	21.32	0	0	0
02/12/2009	22.23	177,940	23.21	23.89	22.23	10,000	0	0
01/12/2009	23.21	220,930	22.15	23.21	22.23	10,000	2,500	0
30/11/2009	22.15	151,170	22.83	23.36	22.00	0	0	0
27/11/2009	22.83	342,120	23.97	25.11	22.83	0	0	0
26/11/2009	23.97	19,790	25.18	25.18	23.97	0	0	0
25/11/2009	25.18	103,720	26.47	26.47	25.18	1,400	0	0
24/11/2009	26.47	254,760	27.76	27.99	26.40	0	0	0
23/11/2009	27.76	209,060	29.20	29.20	27.76	0	0	0
20/11/2009	29.20	159,490	29.43	30.11	28.82	0	1,000	0
19/11/2009	29.43	313,770	28.07	29.43	28.45	0	0	0
18/11/2009	28.07	218,560	27.38	28.45	27.31	800	0	0
17/11/2009	27.38	133,380	27.38	27.99	26.93	0	0	0
16/11/2009	27.38	215,430	27.99	28.75	27.38	1,000	0	0
13/11/2009	27.99	172,590	27.46	27.99	27.16	0	0	0
12/11/2009	27.46	101,970	27.31	28.22	27.31	0	0	0
11/11/2009	27.31	118,100	26.40	27.31	25.79	0	0	0
10/11/2009	26.40	183,190	27.76	28.75	26.40	0	0	0
09/11/2009	27.76	95,200	29.20	29.20	27.76	0	0	0
06/11/2009	29.20	214,610	30.11	31.10	29.20	20,000	0	0
05/11/2009	30.11	229,120	28.75	30.11	29.20	10,000	0	0
04/11/2009	28.75	138,260	28.14	29.51	28.07	20,000	0	0
03/11/2009	28.14	306,400	29.58	29.58	28.14	3,000	0	0
02/11/2009	29.58	217,630	31.10	31.10	29.58	0	0	0
30/10/2009	31.10	206,780	31.40	32.24	31.10	1,500	0	0
29/10/2009	31.40	109,090	31.40	31.40	30.11	0	0	0
28/10/2009	31.40	188,360	29.96	31.40	31.18	0	400	0
27/10/2009	29.96	266,240	30.95	30.95	29.66	0	1,000	0
26/10/2009	30.95	296,710	32.39	32.39	30.95	0	1,000	0
23/10/2009	32.39	452,510	34.06	34.13	32.39	0	0	0
22/10/2009	34.06	361,380	34.21	34.21	33.60	0	0	0
21/10/2009	34.21	347,570	34.74	34.82	34.06	180	0	0
20/10/2009	34.74	284,750	34.13	35.65	34.51	18,000	0	0
19/10/2009	34.13	284,830	35.27	35.35	34.13	0	0	0
16/10/2009	35.27	410,740	37.02	37.09	35.27	50	300	0

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	0	0%	0	0	0	0.40 0.40 0.40
2 tháng (2025-10-06)	0	0%	0	0	0	0.40 0.40 0.40
3 tháng (2025-09-05)	0	0%	0	0	0	0.40 0.40 0.40
6 tháng (2025-06-09)	0	0%	0	0	0	0.40 0.40 0.40
12 tháng (2024-12-09)	0	0%	0	0	0	0.40 0.40 0.40
24 tháng (2023-12-15)	0	0%	0	0	0	0.40 0.40 0.40
36 tháng (2022-12-20)	-0.30	-42.86%	11,088,327	24,000	0.0	0.40 0.70 0.40
60 tháng (2020-12-30)	0.10	33.33%	81,093,539	-95,900	-0.1	0.30 2.60 0.40

CTCP Hữu Liên Á Châu (hla)

THỐNG KÊ GIAO DỊCH