Công ty Cổ phần Hùng Vương - Mã CK : HVG

LỊCH SỬ GIAO DỊCH CỔ PHIẾU HVG - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 8.40 0.00 (0.00%) 8.40 8.40 8.30 31,980 267,980,000 0 0
16/01/2020 8.40 0.15 (1.81%) 8.25 8.40 8.00 671,090 5,559,260,000 0 0
16/01/2020 8.40 0.15 (1.81%) 8.25 8.40 8.00 671,090 5,559,260,000 0 0
15/01/2020 8.25 -0.05 (-0.60%) 7.73 8.30 7.72 289,690 2,374,980,000 0 0
15/01/2020 8.25 -0.05 (-0.60%) 7.73 8.30 7.72 289,690 2,374,980,000 0 0
14/01/2020 8.30 -0.50 (-5.68%) 8.79 8.79 8.30 43,450 362,050,000 0 0
13/01/2020 8.80 -0.05 (-0.56%) 8.85 8.85 8.24 342,020 2,901,080,000 0 0
10/01/2020 8.85 0.25 (2.90%) 8.60 8.99 8.50 193,140 1,696,000,000 2,500,000 20,000,000,000
09/01/2020 8.60 0.00 (0.00%) 8.60 8.69 8.56 200,890 1,727,480,000 0 0
08/01/2020 8.60 0.04 (0.46%) 8.80 8.80 8.22 105,150 886,490,000 51,395,206 409,619,791,820
07/01/2020 8.56 0.56 (7.00%) 8.30 8.56 8.30 70,300 597,500,000 4,990,000 39,920,000,000
06/01/2020 8.00 -0.51 (-5.99%) 8.51 9.10 8.00 661,330 5,676,310,000 0 0
03/01/2020 8.51 0.00 (0.00%) 8.52 8.70 8.46 160,020 1,362,980,000 0 0
02/01/2020 8.51 0.11 (1.30%) 8.60 8.89 8.49 275,370 2,366,680,000 0 0
31/12/2019 8.40 0.23 (2.81%) 8.60 8.60 8.08 184,270 1,529,870,000 0 0
30/12/2019 8.17 -0.02 (-0.24%) 8.20 8.30 8.15 287,760 2,352,000,000 0 0
30/12/2019 8.17 -0.02 (-0.24%) 8.20 8.30 8.15 287,760 2,351,510,000 0 0
30/12/2019 8.17 -0.02 (-0.24%) 8.20 8.30 8.15 287,760 2,352,000,000 0 0
30/12/2019 8.17 -0.02 (-0.24%) 8.20 8.30 8.15 287,760 2,351,510,000 0 0
27/12/2019 8.19 0.02 (0.24%) 8.39 8.39 8.11 305,110 2,493,520,000 0 0
26/12/2019 8.17 -0.08 (-0.96%) 7.70 8.47 7.69 350,160 2,883,200,000 0 0
25/12/2019 8.25 0.07 (0.85%) 8.20 8.50 8.16 851,610 6,987,760,000 0 0
24/12/2019 8.18 -0.30 (-3.53%) 8.48 8.48 8.17 387,090 3,176,930,000 0 0
23/12/2019 8.48 -0.02 (-0.23%) 8.49 8.55 8.39 939,790 7,954,680,000 0 0