Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2019	4.90	214,020	4.96	5.03	4.87	0	0	0
23/01/2019	4.96	117,890	4.96	5.05	4.90	0	0	0
22/01/2019	4.96	236,970	4.82	5.02	4.90	0	0	0
21/01/2019	4.82	689,210	5.10	5.11	4.75	3,000	0	0.0
18/01/2019	5.10	188,110	5.14	5.25	5.10	0	0	0
17/01/2019	5.14	222,810	5.20	5.25	5.13	0	57,930	-0.3
16/01/2019	5.20	154,030	5.28	5.35	5.15	0	15,000	-0.1
15/01/2019	5.28	329,640	5.24	5.41	5.25	0	30,910	-0.2
14/01/2019	5.24	285,830	5.14	5.35	5.10	0	0	0
11/01/2019	5.14	502,990	5.17	5.20	4.90	0	0	0
10/01/2019	5.17	1,211,910	5.55	5.55	5.17	0	0	0
09/01/2019	5.55	1,020,840	5.40	5.77	5.55	0	88,620	-0.5
08/01/2019	5.40	1,433,760	5.05	5.40	5.30	0	5,000	-0.0
07/01/2019	5.05	194,220	4.72	5.05	5	0	0	0
04/01/2019	4.72	333,960	4.42	4.72	4.50	0	0	0
03/01/2019	4.42	480,820	4.67	4.67	4.35	2,000	0	0.0
02/01/2019	4.67	143,250	4.78	4.80	4.62	0	0	0
28/12/2018	4.78	198,360	4.81	4.81	4.73	0	33,290	-0.2
27/12/2018	4.81	420,760	4.80	5.10	4.80	0	0	0
26/12/2018	4.80	342,810	4.70	4.94	4.60	0	0	0
25/12/2018	4.70	839,920	4.99	4.99	4.65	0	0	0
24/12/2018	4.99	283,720	5.17	5.19	4.98	0	19,390	-0.1
21/12/2018	5.17	145,330	5.25	5.25	5.14	0	470	-0.0
20/12/2018	5.25	393,900	5.11	5.30	5.10	32,680	0	0.2
19/12/2018	5.11	407,790	4.79	5.11	4.80	20,000	0	0.1
18/12/2018	4.79	317,430	4.85	4.85	4.70	0	0	0
17/12/2018	4.85	480,060	5.08	5.08	4.85	0	0	0
14/12/2018	5.08	392,600	5.25	5.25	5.01	0	0	0
13/12/2018	5.25	294,590	5.43	5.55	5.25	1,800	0	0.0
12/12/2018	5.43	423,770	5.35	5.68	5.10	0	6,000	-0.0
11/12/2018	5.35	1,067,940	5.02	5.37	5.17	210	15,000	-0.1
10/12/2018	5.02	745,870	4.70	5.02	4.61	0	0	0
07/12/2018	4.70	439,960	4.54	4.70	4.57	0	0	0
06/12/2018	4.54	369,010	4.55	4.55	4.45	6,000	4,800	0.0
05/12/2018	4.55	251,050	4.54	4.60	4.51	0	3,500	-0.0
04/12/2018	4.54	428,300	4.60	4.70	4.51	15,000	0	0.1
03/12/2018	4.60	390,450	4.59	4.86	4.60	0	0	0
30/11/2018	4.59	261,620	4.62	4.62	4.35	0	0	0
29/11/2018	4.62	422,530	4.45	4.66	4.45	0	10,000	-0.0
28/11/2018	4.45	1,124,580	4.68	4.75	4.36	0	0	0
27/11/2018	4.68	1,022,850	5.03	5.05	4.68	0	10,280	-0.0
26/11/2018	5.03	265,070	5.10	5.17	5.03	0	0	0
23/11/2018	5.10	217,770	5.14	5.19	5.10	390	0	0.0
22/11/2018	5.14	365,030	5.06	5.18	5.10	0	0	0
21/11/2018	5.06	444,510	5.11	5.11	5.01	0	0	0
20/11/2018	5.11	252,550	5.19	5.22	5.10	0	1,800	-0.0
19/11/2018	5.19	278,480	5	5.26	5	0	0	0
16/11/2018	5	758,240	5.05	5.35	4.93	0	0	0
15/11/2018	5.05	1,725,640	5.42	5.42	5.05	0	0	0
14/11/2018	5.42	1,248,910	5.82	5.84	5.42	0	0	0
13/11/2018	5.82	1,012,360	5.75	6.15	5.50	0	13,000	-0.1
12/11/2018	5.75	480,000	5.81	5.98	5.75	0	0	0
09/11/2018	5.81	869,120	6.13	6.28	5.80	0	20,500	-0.1
08/11/2018	6.13	658,290	5.90	6.29	6	0	0	0
07/11/2018	5.90	446,560	5.84	6.20	5.74	0	2,310	-0.0
06/11/2018	5.84	748,410	6.21	6.21	5.78	0	0	0
05/11/2018	6.21	813,840	6.50	6.60	6.10	0	0	0
02/11/2018	6.50	1,022,600	6.50	6.70	6.50	43,280	3,660	0.3
01/11/2018	6.50	1,702,700	6.60	7.06	6.50	500	200,520	-1.4
31/10/2018	6.60	487,160	6.17	6.60	6.40	0	162,000	-1.1
30/10/2018	6.17	1,059,610	5.85	6.25	6	0	217,110	-1.3
29/10/2018	5.85	1,002,870	5.70	6.08	5.60	0	165,300	-1.0
26/10/2018	5.70	729,430	6	6	5.60	15,000	162,850	-0.9
25/10/2018	6	706,410	6.07	6.10	5.66	0	226,930	-1.3
24/10/2018	6.07	1,015,280	5.68	6.07	5.68	660	0	0.0
23/10/2018	5.68	1,644,880	5.96	5.96	5.55	0	127,780	-0.7
22/10/2018	5.96	878,620	6.40	6.50	5.96	15,000	42,080	-0.2
19/10/2018	6.40	1,969,990	6.24	6.67	6.31	17,000	227,710	-1.4
18/10/2018	6.24	285,690	5.84	6.24	6.24	0	97,310	-0.6
17/10/2018	5.84	257,150	5.46	5.84	5.40	0	109,980	-0.6
16/10/2018	5.46	1,769,410	5.72	5.72	5.32	11,000	367,280	-1.9
15/10/2018	5.72	1,501,760	6.14	6.14	5.72	245,490	537,000	-1.7
12/10/2018	6.14	4,096,320	6.60	6.60	6.14	0	1,228,540	-7.6
11/10/2018	6.60	4,680	7.09	7.09	6.60	0	0	0
10/10/2018	7.09	31,250	7.62	7.62	7.09	0	0	0
09/10/2018	7.62	149,520	8.19	8.19	7.62	0	0	0
08/10/2018	8.19	1,259,010	8.80	9.10	8.19	0	0	0
05/10/2018	8.80	3,607,370	8.34	8.92	8.38	0	50,790	-0.5
04/10/2018	8.34	2,194,520	7.80	8.34	8.20	0	935,000	-7.8
03/10/2018	7.80	1,883,040	7.29	7.80	7.32	0	18,000	-0.1
02/10/2018	7.29	2,595,330	6.85	7.32	6.85	3,000	650,000	-4.7
01/10/2018	6.85	1,168,060	6.67	6.95	6.67	0	0	0
28/09/2018	6.67	4,200,170	6.43	6.88	6.41	10,000	646,000	-4.4
27/09/2018	6.43	1,269,910	6.01	6.43	6.40	0	0	0
26/09/2018	6.01	562,330	5.62	6.01	5.80	0	0	0
25/09/2018	5.62	1,706,180	5.26	5.62	5.16	0	0	0
24/09/2018	5.26	658,930	5.19	5.35	5.18	0	30,000	-0.2
21/09/2018	5.19	489,560	5.10	5.20	4.91	0	2,500	-0.0
20/09/2018	5.10	836,760	5.20	5.30	5	0	0	0
19/09/2018	5.20	1,385,540	5.49	5.87	5.20	0	0	0
18/09/2018	5.49	830,740	5.20	5.49	5.20	0	0	0
17/09/2018	5.20	1,307,290	5.05	5.40	5.20	0	0	0
14/09/2018	5.05	1,293,740	4.72	5.05	4.90	0	0	0
13/09/2018	4.72	1,343,510	4.42	4.72	4.50	2,500	1,000	0.0
12/09/2018	4.42	1,155,960	4.14	4.42	4.20	9,300	0	0.0
11/09/2018	4.14	533,510	4.12	4.20	4.07	0	0	0
10/09/2018	4.12	1,167,880	3.89	4.16	4.09	0	0	0
07/09/2018	3.89	297,270	3.64	3.89	3.88	0	0	0
06/09/2018	3.64	97,710	3.41	3.64	3.46	0	0	0
05/09/2018	3.41	226,540	3.41	3.44	3.38	1,000	0	0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	0	0%	0	0	0	1.40 1.40 1.40
2 tháng (2024-09-26)	0	0%	0	0	0	1.40 1.40 1.40
3 tháng (2024-08-27)	0	0%	0	0	0	1.40 1.40 1.40
6 tháng (2024-05-29)	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 (2022-12-06)	-0.30	-17.65%	9,135,059	13,976	0.0	1.40 1.90 1.40
36 tháng (2021-12-13)	-2.70	-65.85%	164,529,772	-31,744	1.4	1.30 5.10 1.40
60 tháng (2019-12-23)	-7.08	-83.49%	431,144,975	-666,351	-3.1	1.30 8.85 1.40

CTCP Hùng Vương (hvg)

THỐNG KÊ GIAO DỊCH