Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/10/2010	6.02	171,360	5.97	6.06	5.86	5,000	0	0.1
06/10/2010	5.97	149,720	5.79	5.97	5.61	0	28,000	-0.7
05/10/2010	5.79	113,870	5.70	5.79	5.63	3,000	0	0.1
04/10/2010	5.70	95,630	5.90	5.99	5.63	0	2,500	-0.1
01/10/2010	5.90	57,130	5.90	5.93	5.86	0	100	-0.0
30/09/2010	5.90	109,630	5.81	6.02	5.84	30,000	1,000	0.8
29/09/2010	5.81	140,570	5.79	5.84	5.70	0	0	0
28/09/2010	5.79	114,730	5.66	5.86	5.75	8,500	0	0.2
27/09/2010	5.66	128,400	5.61	5.66	5.57	1,000	0	0.0
24/09/2010	5.61	69,180	5.61	5.68	5.52	0	0	0
23/09/2010	5.61	68,840	5.72	5.72	5.52	0	0	0
22/09/2010	5.72	238,220	5.77	5.84	5.68	0	0	0
21/09/2010	5.77	79,820	5.95	5.95	5.77	1,000	0	0.0
20/09/2010	5.95	115,200	5.81	6.02	5.79	0	19,000	-0.5
17/09/2010	5.81	181,440	5.57	5.84	5.57	0	19,000	-0.5
16/09/2010	5.57	95,620	5.52	5.61	5.50	30,000	0	0.7
15/09/2010	5.52	224,950	5.63	5.63	5.39	1,200	0	0.0
14/09/2010	5.63	377,590	5.75	5.77	5.61	2,000	0	0.1
13/09/2010	5.75	407,460	5.93	6.06	5.72	0	0	0
10/09/2010	5.93	576,460	5.81	6.08	5.77	7,000	24,000	-0.5
09/09/2010	5.81	421,680	5.54	5.81	5.68	1,000	75,500	-1.9
08/09/2010	5.54	764,940	5.32	5.57	5.27	0	353,190	-8.5
07/09/2010	5.32	437,450	5.07	5.32	5.14	0	106,350	-2.5
06/09/2010	5.07	177,120	4.85	5.07	5.03	0	57,000	-1.3
01/09/2010	4.85	293,010	4.76	4.85	4.71	0	85,750	-1.8
31/08/2010	4.76	343,790	4.60	4.80	4.53	3,000	65,030	-1.3
30/08/2010	4.60	263,370	4.40	4.60	4.51	0	117,500	-2.4
27/08/2010	4.40	186,080	4.47	4.47	4.29	0	50,000	-1.0
26/08/2010	4.47	354,520	4.69	4.69	4.47	2,550	162,710	-3.2
25/08/2010	4.69	177,100	4.92	4.92	4.69	65,030	96,080	-0.6
24/08/2010	4.92	164,310	5.12	5.12	4.92	12,000	3,000	0.2
23/08/2010	5.12	64,050	5.16	5.16	5.05	35,000	0	0.8
20/08/2010	5.16	128,680	5.27	5.27	5.10	0	0	0
19/08/2010	5.27	77,530	5.30	5.39	5.18	10,600	19,630	-0.2
18/08/2010	5.30	149,560	5.50	5.50	5.27	12,700	33,340	-0.5
17/08/2010	5.50	140,610	5.66	5.66	5.39	0	0	0
16/08/2010	5.66	306,660	5.39	5.66	5.27	20,000	75,000	-1.4
13/08/2010	5.39	316,030	5.43	5.45	5.16	54,090	142,330	-2.0
12/08/2010	5.43	211,410	5.70	5.70	5.43	27,080	80,240	-1.3
11/08/2010	5.70	227,360	5.61	5.81	5.48	15,100	154,480	-3.5
10/08/2010	5.61	218,780	5.90	5.90	5.61	4,500	36,500	-0.8
09/08/2010	5.90	165,340	6.15	6.15	5.88	100	27,300	-0.7
06/08/2010	6.15	120,830	6.33	6.33	6.15	1,000	0	0.0
05/08/2010	6.33	100,390	6.31	6.33	6.24	8,000	0	0.2
04/08/2010	6.31	157,620	6.51	6.51	6.26	0	68,640	-1.9
03/08/2010	6.51	515,770	6.40	6.71	6.51	143,500	43,030	3.0
02/08/2010	6.40	344,960	6.11	6.40	6.17	0	57,000	-1.6
30/07/2010	6.11	442,370	6.04	6.26	6.04	4,000	370,670	-9.9
29/07/2010	6.04	99,760	6.22	6.26	6.02	2,000	15,820	-0.4
28/07/2010	6.22	55,930	6.42	6.42	6.22	2,000	28,570	-0.7
27/07/2010	6.42	135,340	6.64	6.64	6.35	2,000	85,130	-2.4
26/07/2010	6.64	24,840	6.71	6.73	6.64	2,000	0	0.1
23/07/2010	6.71	24,020	6.73	6.85	6.64	0	0	0
22/07/2010	6.73	31,700	6.82	6.82	6.73	0	0	0
21/07/2010	6.82	32,070	6.85	6.87	6.76	0	0	0
20/07/2010	6.85	36,060	6.87	6.89	6.85	3,000	10,000	-0.2
19/07/2010	6.87	34,910	6.96	6.96	6.87	0	0	0
16/07/2010	6.96	16,240	6.96	6.98	6.80	0	0	0
15/07/2010	6.96	41,670	6.96	7.03	6.96	5,000	0	0.2
14/07/2010	6.96	42,160	6.96	7.09	6.96	10	0	0.0
13/07/2010	6.96	40,180	6.78	7.00	6.82	3,000	0	0.1
12/07/2010	6.78	25,920	6.73	6.94	6.73	0	0	0
09/07/2010	6.73	17,110	6.78	6.85	6.73	0	0	0
08/07/2010	6.78	75,000	6.82	6.89	6.78	6,000	12,500	-0.2
07/07/2010	6.82	22,050	6.94	6.96	6.82	50	5,260	-0.2
06/07/2010	6.94	54,170	7.07	7.09	6.94	1,000	13,000	-0.4
05/07/2010	7.07	99,800	7.05	7.07	6.96	38,200	50,590	-0.4
02/07/2010	7.05	79,650	7.09	7.09	7.03	10,000	51,490	-1.3
01/07/2010	7.09	193,240	7.14	7.18	7.00	139,000	159,480	-0.6
30/06/2010	7.14	62,800	7.29	7.29	7.07	20,000	32,960	-0.4
29/06/2010	7.29	34,100	7.32	7.50	7.23	16,000	0	0.5
28/06/2010	7.32	24,490	7.41	7.47	7.32	4,950	0	0.2
25/06/2010	7.41	34,000	7.52	7.52	7.38	8,300	1,000	0.2
24/06/2010	7.52	70,570	7.38	7.68	7.41	23,200	0	0.8
23/06/2010	7.38	59,920	7.52	7.52	7.34	17,740	0	0.6
22/06/2010	7.52	50,110	7.61	7.63	7.52	20,000	0	0.7
21/06/2010	7.61	41,920	7.61	7.65	7.52	9,000	900	0.3
18/06/2010	7.61	32,130	7.63	7.74	7.47	10,000	780	0.3
17/06/2010	7.63	202,380	7.38	7.68	7.43	258,700	275,720	-0.6
16/06/2010	7.38	75,420	7.36	7.43	7.36	26,950	10,000	0.6
15/06/2010	7.36	110,080	7.38	7.41	7.25	30,000	0	1.0
14/06/2010	7.38	25,790	7.38	7.41	7.36	8,000	0	0.3
11/06/2010	7.38	97,620	7.41	7.52	7.38	33,000	49,060	-0.5
10/06/2010	7.41	38,190	7.34	7.50	7.29	10,100	0	0.3
09/06/2010	7.34	132,690	7.29	7.41	7.27	72,200	88,000	-0.5
08/06/2010	7.29	80,090	7.36	7.36	7.27	22,000	33,940	-0.4
07/06/2010	7.36	113,640	7.68	7.68	7.29	32,000	4,500	0.9
04/06/2010	7.68	70,380	7.83	7.83	7.68	25,000	0	0.9
03/06/2010	7.83	55,210	7.74	7.95	7.81	13,000	0	0.5
02/06/2010	7.74	53,260	7.74	7.74	7.56	14,600	0	0.5
01/06/2010	7.74	23,950	7.86	7.86	7.74	6,050	0	0.2
31/05/2010	7.86	73,960	8.10	8.10	7.79	18,450	0	0.6
28/05/2010	8.10	218,420	7.72	8.10	7.86	39,500	16,000	0.8
27/05/2010	7.72	167,300	7.36	7.72	7.41	86,800	20,000	2.2
26/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/05/2010	7.36	102,320	7.02	7.36	7.18	900	0	0.0
25/05/2010	7.02	49,820	7.08	7.14	7.02	0	2,000	-0.1
24/05/2010	7.08	46,310	7.08	7.35	6.98	0	0	0
21/05/2010	7.08	162,020	7.45	7.45	7.08	0	0	0
20/05/2010	7.45	174,850	7.26	7.53	6.98	42,660	0	1.5
19/05/2010	7.26	161,720	7.63	7.63	7.26	380	11,000	-0.4

Page:
<<
35
36
37
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-05-12)	0	0%	0	0	0	1.40 1.40 1.40
2 tháng (2025-04-11)	0	0%	0	0	0	1.40 1.40 1.40
3 tháng (2025-03-12)	0	0%	0	0	0	1.40 1.40 1.40
6 tháng (2024-12-12)	0	0%	0	0	0	1.40 1.40 1.40
12 tháng (2024-06-17)	0	0%	0	0	0	1.40 1.40 1.40
24 tháng (2023-06-21)	0	0%	0	0	0	1.40 1.40 1.40
36 tháng (2022-06-27)	-1.80	-56.25%	50,017,153	-731,841	-1.8	1.30 3.30 1.40
60 tháng (2020-07-06)	-4	-74.07%	413,450,535	-289,491	-0.8	1.30 5.40 1.40

CTCP Hùng Vương (hvg)

THỐNG KÊ GIAO DỊCH