Công ty Cổ phần Hùng Vương - Mã CK : HVG
Từ ngày
Đến ngày
Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
KLGD | GTGD | KLGD | GTGD |
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 |