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
13/03/2019 6.90 0.08 (1.17%) 7.29 7.29 6.70 1,639,780 11,564,670,000 0 0
12/03/2019 6.82 0.44 (6.89%) 6.80 6.82 6.60 688,300 4,685,440,000 0 0
11/03/2019 6.38 0.41 (6.86%) 5.95 6.38 5.90 438,950 2,743,280,000 0 0
08/03/2019 5.97 -0.28 (-4.48%) 6.05 6.10 5.83 1,248,500 7,403,260,000 200,000 1,336,000,000
07/03/2019 6.25 -0.42 (-6.29%) 6.60 6.67 6.25 1,198,760 7,708,920,000 0 0
06/03/2019 6.67 -0.33 (-4.71%) 7.00 7.00 6.60 776,400 5,238,200,000 0 0
05/03/2019 7.00 0.01 (0.14%) 7.22 7.46 6.99 1,826,920 13,086,330,000 0 0
04/03/2019 6.99 0.45 (6.88%) 6.80 6.99 6.71 1,776,340 12,279,250,000 0 0
01/03/2019 6.54 0.12 (1.86%) 6.60 6.80 6.49 1,382,510 9,108,260,000 0 0
28/02/2019 6.42 -0.07 (-1.07%) 6.94 6.94 6.12 3,043,820 20,430,170,000 0 0
27/02/2019 6.49 0.42 (6.91%) 6.20 6.49 6.10 1,323,090 8,529,360,000 0 0
26/02/2019 6.07 0.39 (6.86%) 6.07 6.07 5.71 2,959,390 17,809,850,000 0 0
25/02/2019 5.68 0.37 (6.96%) 5.67 5.68 5.60 216,660 1,229,420,000 0 0
22/02/2019 5.31 0.34 (6.84%) 5.00 5.31 5.00 867,170 4,588,190,000 0 0
21/02/2019 4.97 0.00 (0.00%) 4.97 5.00 4.90 228,850 1,131,820,000 0 0
20/02/2019 4.97 -0.03 (-0.60%) 5.00 5.00 4.90 106,680 531,000,000 0 0
19/02/2019 5.00 0.00 (0.00%) 5.00 5.05 4.96 242,900 1,212,700,000 0 0
18/02/2019 5.00 -0.02 (-0.39%) 5.00 5.10 4.99 200,500 1,006,290,000 0 0
15/02/2019 5.02 0.02 (0.40%) 5.00 5.05 4.98 185,690 928,590,000 0 0
14/02/2019 5.00 -0.08 (-1.57%) 5.08 5.10 4.98 307,560 1,542,370,000 0 0