Công ty Cổ phần Hùng Vương - Mã CK : HVG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
10/04/2019 7.59 0.49 (6.90%) 7.10 7.59 7.10 2,284,410 17,197,930,000 0 0
09/04/2019 7.10 -0.20 (-2.73%) 7.40 7.40 7.01 488,910 3,500,980,000 0 0
08/04/2019 7.30 0.13 (1.81%) 7.30 7.40 7.20 803,020 5,875,950,000 0 0
05/04/2019 7.17 0.17 (2.42%) 7.00 7.28 7.00 964,050 6,929,300,000 0 0
04/04/2019 7.00 0.25 (3.70%) 6.80 7.01 6.80 941,580 6,574,110,000 0 0
03/04/2019 6.75 -0.21 (-3.01%) 6.60 6.95 6.60 336,910 2,289,290,000 0 0
02/04/2019 6.96 0.13 (1.90%) 6.90 7.30 6.90 920,370 6,508,650,000 0 0
01/04/2019 6.83 0.44 (6.88%) 6.38 6.83 6.30 747,320 4,920,940,000 0 0
29/03/2019 6.39 0.04 (0.62%) 6.40 6.54 6.35 395,540 2,532,000,000 0 0
28/03/2019 6.35 -0.11 (-1.70%) 6.46 6.49 6.22 300,990 1,901,000,000 0 0
27/03/2019 6.46 0.06 (0.93%) 6.60 6.60 6.46 358,390 2,334,000,000 0 0
26/03/2019 6.40 0.10 (1.58%) 6.33 6.45 6.29 200,880 1,276,000,000 0 0
25/03/2019 6.30 -0.21 (-3.22%) 6.30 6.49 6.27 415,640 2,634,490,000 0 0
22/03/2019 6.51 0.01 (0.15%) 6.32 6.64 6.31 388,390 2,526,770,000 0 0
21/03/2019 6.50 -0.20 (-2.98%) 6.72 6.85 6.50 521,090 3,466,010,000 0 0
20/03/2019 6.70 0.00 (0.00%) 6.69 6.74 6.48 834,760 5,489,460,000 0 0
19/03/2019 6.70 -0.07 (-1.03%) 6.77 6.90 6.52 926,250 6,126,390,000 0 0
18/03/2019 6.77 0.04 (0.59%) 7.00 7.00 6.76 1,011,180 6,952,690,000 0 0
15/03/2019 6.73 0.06 (0.89%) 6.80 7.05 6.60 945,900 6,388,670,000 0 0
14/03/2019 6.67 -0.23 (-3.33%) 6.70 6.90 6.62 827,200 7,090,910,000 0 0