Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/06/2017	6.77	179,910	6.66	6.78	6.66	1,000	0	0.0
20/06/2017	6.66	464,910	6.55	6.66	6.52	1,000	50,000	-0.3
19/06/2017	6.55	888,900	6.85	6.85	6.51	12,000	0	0.1
16/06/2017	6.85	137,910	6.80	6.92	6.80	1,000	0	0.0
15/06/2017	6.80	299,810	6.90	6.95	6.80	1,000	0	0.0
14/06/2017	6.90	259,660	6.90	7	6.80	0	5,570	-0.0
13/06/2017	6.90	375,590	6.88	7	6.78	0	3,200	-0.0
12/06/2017	6.88	756,410	7.02	7.02	6.77	0	0	0
09/06/2017	7.02	133,850	7.03	7.10	7.01	0	0	0
08/06/2017	7.03	364,820	7.10	7.20	7.02	1,000	0	0.0
07/06/2017	7.10	871,510	7.25	7.25	7.08	10,600	0	0.1
06/06/2017	7.25	382,000	7.30	7.38	7.22	2,000	1,000	0.0
05/06/2017	7.30	403,540	7.26	7.35	7.27	3,000	0	0.0
02/06/2017	7.26	217,180	7.33	7.39	7.23	0	16,050	-0.1
01/06/2017	7.33	265,660	7.20	7.39	7.21	0	0	0
31/05/2017	7.20	249,010	7.13	7.30	7.08	0	150	-0.0
30/05/2017	7.13	509,570	7.23	7.28	7.13	0	0	0
29/05/2017	7.23	526,270	7.47	7.59	7.22	0	42,750	-0.3
26/05/2017	7.47	436,900	7.31	7.47	7.30	500	28,000	-0.2
25/05/2017	7.31	329,100	7.22	7.39	7.22	0	0	0
24/05/2017	7.22	499,270	7.07	7.30	7.16	23,780	0	0.2
23/05/2017	7.07	1,053,890	7.40	7.40	7.03	2,610	0	0.0
22/05/2017	7.40	814,970	7.80	7.80	7.40	5,000	0	0.0
19/05/2017	7.80	949,160	7.77	8.10	7.75	171,990	0	1.3
18/05/2017	7.77	1,896,460	7.30	7.78	7.20	402,760	29,490	2.9
17/05/2017	7.30	1,279,810	6.88	7.30	6.88	306,460	6,500	2.1
16/05/2017	6.88	813,690	6.75	6.99	6.80	264,220	0	1.8
15/05/2017	6.75	464,410	6.60	6.95	6.50	176,520	0	1.2
12/05/2017	6.60	647,430	6.71	6.80	6.52	244,700	0	1.6
11/05/2017	6.71	289,620	6.74	6.75	6.70	6,000	100	0.0
10/05/2017	6.74	691,070	6.64	6.90	6.70	0	4,770	-0.0
09/05/2017	6.64	1,381,460	6.21	6.64	6.20	2,000	4,500	-0.0
08/05/2017	6.21	543,990	6.07	6.28	6.10	600	100,780	-0.6
05/05/2017	6.07	1,211,970	6.04	6.19	5.99	3,770	103,000	-0.6
04/05/2017	6.04	1,636,730	6.29	6.29	5.85	10,000	93,970	-0.5
03/05/2017	6.29	1,012,480	6.76	6.86	6.29	0	0	0
28/04/2017	6.76	287,120	6.75	6.78	6.65	0	0	0
27/04/2017	6.75	191,830	6.84	6.84	6.75	0	0	0
26/04/2017	6.84	799,310	6.65	6.84	6.65	0	215,000	-1.4
25/04/2017	6.65	883,440	6.90	6.90	6.64	81,500	402,500	-2.2
24/04/2017	6.90	478,650	6.93	6.94	6.89	2,500	1,370	0.0
21/04/2017	6.93	378,830	6.95	6.96	6.92	3,000	0	0.0
20/04/2017	6.95	285,390	6.92	7	6.90	0	0	0
19/04/2017	6.92	232,770	6.96	6.99	6.90	0	0	0
18/04/2017	6.96	293,810	6.96	6.97	6.94	2,000	0	0.0
17/04/2017	6.96	696,720	6.95	7.05	6.90	23,000	0	0.2
14/04/2017	6.95	617,020	7.02	7.02	6.88	0	0	0
13/04/2017	7.02	515,700	7.03	7.04	6.98	0	1,430	-0.0
12/04/2017	7.03	771,190	7.05	7.07	6.99	0	48,000	-0.3
11/04/2017	7.05	755,460	7.06	7.06	7.01	4,000	0	0.0
10/04/2017	7.06	619,130	7.01	7.09	7	21,500	0	0.2
07/04/2017	7.01	781,160	7.05	7.14	7	53,400	3,000	0.4
05/04/2017	7.05	695,640	7.10	7.13	7.05	30,000	0	0.2
04/04/2017	7.10	947,070	7.01	7.25	7	30,100	0	0.2
03/04/2017	7.01	529,570	6.80	7.05	6.72	0	13,000	-0.1
31/03/2017	6.80	870,350	6.89	6.89	6.76	42,000	2,750	0.3
30/03/2017	6.89	213,380	6.98	6.98	6.87	0	0	0
29/03/2017	6.98	355,750	6.98	6.99	6.85	2,920	0	0.0
28/03/2017	6.98	453,850	7.06	7.06	6.98	3,000	35,520	-0.2
27/03/2017	7.06	1,479,810	6.86	7.06	6.86	197,910	0	1.4
24/03/2017	6.86	626,680	6.80	6.90	6.75	41,390	15,000	0.2
23/03/2017	6.80	736,790	6.92	6.92	6.79	0	0	0
22/03/2017	6.92	933,700	7.01	7.01	6.85	15,000	0	0.1
21/03/2017	7.01	2,050,530	6.80	7.12	6.82	0	1,010	-0.0
20/03/2017	6.80	896,940	6.56	6.90	6.56	0	4,000	-0.0
17/03/2017	6.56	3,732,120	6.68	6.68	6.50	782,640	3,170,270	-15.7
16/03/2017	6.68	630,100	6.79	6.79	6.67	0	46,680	-0.3
15/03/2017	6.79	2,426,020	6.48	6.93	6.70	1,400	36,000	-0.2
14/03/2017	6.48	957,350	6.06	6.48	6.06	100	41,520	-0.3
13/03/2017	6.06	239,970	6.09	6.14	6.04	0	28,800	-0.2
10/03/2017	6.09	525,970	6.07	6.18	6.07	100	0	0.0
09/03/2017	6.07	442,360	6.04	6.09	6.03	0	0	0
08/03/2017	6.04	644,520	6.10	6.10	6.04	20,000	72,960	-0.3
07/03/2017	6.10	617,520	6.15	6.15	6.08	10,600	2,000	0.1
06/03/2017	6.15	826,840	6.30	6.31	6.15	300	3,950	-0.0
03/03/2017	6.30	629,830	6.34	6.35	6.25	6,000	650	0.0
02/03/2017	6.34	386,250	6.32	6.40	6.31	0	21,520	-0.1
01/03/2017	6.32	541,410	6.31	6.37	6.30	1,000	0	0.0
28/02/2017	6.31	1,592,100	6.46	6.46	6.31	9,000	111,380	-0.7
27/02/2017	6.46	1,005,670	6.58	6.60	6.45	800	54,890	-0.4
24/02/2017	6.58	728,830	6.67	6.67	6.57	27,100	0	0.2
23/02/2017	6.67	1,036,500	6.68	6.73	6.65	55,800	5,960	0.3
22/02/2017	6.68	1,164,440	6.65	6.69	6.65	100	30,420	-0.2
21/02/2017	6.65	1,467,880	6.65	6.77	6.65	130	3,000	-0.0
20/02/2017	6.65	1,086,210	6.49	6.66	6.37	8,700	5,000	0.0
17/02/2017	6.49	1,557,400	6.67	6.67	6.48	14,500	7,640	0.0
16/02/2017	6.67	1,079,660	6.73	6.80	6.66	4,600	0	0.0
15/02/2017	6.73	1,494,990	6.61	6.77	6.61	13,260	6,000	0.0
14/02/2017	6.61	1,323,180	6.76	6.76	6.58	13,950	0	0.1
13/02/2017	6.76	1,516,100	6.75	6.82	6.74	6,500	27,020	-0.1
10/02/2017	6.75	1,999,750	6.58	6.80	6.39	17,100	28,450	-0.1
09/02/2017	6.58	2,761,610	7.07	7.07	6.58	11,000	588,700	-3.8
08/02/2017	7.07	2,286,280	6.75	7.22	6.60	13,500	0	0.1
07/02/2017	6.75	8,466,290	7.25	7.25	6.75	22,520	22,020	0.0
06/02/2017	7.25	5,795,720	7.79	7.79	7.25	39,230	174,810	-1.0
03/02/2017	7.79	413,560	8.37	8.37	7.79	11,500	0	0.1
02/02/2017	8.37	350,340	9	9	8.37	1,000	0	0.0
25/01/2017	9	140,070	8.83	9	8.80	0	0	0
24/01/2017	8.83	293,160	8.80	8.83	8.77	0	0	0
23/01/2017	8.80	465,700	8.88	8.88	8.78	0	0	0

Page:
<<
17
18
19
>>

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