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
13/02/2019 5.08 -0.09 (-1.74%) 5.17 5.17 5.01 337,480 1,710,690,000 0 0
12/02/2019 5.17 0.07 (1.37%) 5.20 5.28 5.15 312,790 1,628,450,000 0 0
11/02/2019 5.10 0.18 (3.65%) 4.95 5.15 4.95 249,310 1,265,570,000 0 0
01/02/2019 4.92 0.04 (0.81%) 4.70 5.00 4.68 69,050 339,920,000 0 0
31/01/2019 4.88 -0.11 (-2.20%) 4.99 4.99 4.65 112,300 542,520,000 0 0
30/01/2019 4.99 0.13 (2.67%) 4.86 4.99 4.76 359,200 1,771,820,000 0 0
29/01/2019 4.86 -0.09 (-1.81%) 4.95 4.95 4.81 192,290 939,070,000 0 0
28/01/2019 4.95 0.00 (0.00%) 5.05 5.05 4.92 153,480 761,270,000 0 0
25/01/2019 4.95 0.05 (1.02%) 4.95 4.99 4.82 168,600 826,330,000 0 0
24/01/2019 4.90 -0.06 (-1.20%) 4.96 5.03 4.87 214,020 1,056,520,000 0 0
23/01/2019 4.96 0.00 (0.00%) 5.00 5.05 4.90 117,890 587,660,000 0 0
22/01/2019 4.96 0.14 (2.90%) 4.90 5.02 4.90 236,970 1,177,430,000 0 0
21/01/2019 4.82 -0.28 (-5.49%) 5.11 5.11 4.75 689,210 3,365,290,000 0 0
18/01/2019 5.10 -0.04 (-0.77%) 5.25 5.25 5.10 188,110 975,570,000 0 0
17/01/2019 5.14 -0.06 (-1.15%) 5.20 5.25 5.13 222,810 1,156,810,000 0 0
16/01/2019 5.20 -0.08 (-1.51%) 5.35 5.35 5.15 154,030 801,000,000 0 0
15/01/2019 5.28 0.04 (0.76%) 5.25 5.41 5.25 329,640 1,751,720,000 0 0
14/01/2019 5.24 0.10 (1.94%) 5.14 5.35 5.10 285,830 1,486,000,000 0 0
11/01/2019 5.14 -0.03 (-0.58%) 5.00 5.20 4.90 502,990 2,581,530,000 0 0
10/01/2019 5.17 -0.38 (-6.84%) 5.30 5.50 5.17 1,211,910 6,397,150,000 0 0