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
10/12/2018 5.02 0.32 (6.80%) 4.72 5.02 4.61 745,870 3,604,250,000 0 0
07/12/2018 4.70 0.16 (3.52%) 4.60 4.70 4.57 439,960 2,041,150,000 0 0
06/12/2018 4.54 -0.01 (-0.21%) 4.55 4.55 4.45 369,010 1,659,980,000 0 0
05/12/2018 4.55 0.01 (0.22%) 4.60 4.60 4.51 251,050 1,144,910,000 0 0
04/12/2018 4.54 -0.06 (-1.30%) 4.60 4.70 4.51 428,300 1,947,940,000 0 0
03/12/2018 4.60 0.01 (0.21%) 4.60 4.86 4.60 390,450 1,844,040,000 0 0
30/11/2018 4.59 -0.03 (-0.64%) 4.62 4.62 4.35 261,620 1,180,700,000 0 0
29/11/2018 4.62 0.17 (3.82%) 4.45 4.66 4.45 422,530 1,944,310,000 0 0
28/11/2018 4.45 -0.23 (-4.91%) 4.75 4.75 4.36 1,124,580 4,968,910,000 0 0
27/11/2018 4.68 -0.35 (-6.95%) 5.05 5.05 4.68 1,022,850 4,887,160,000 0 0
26/11/2018 5.03 -0.07 (-1.37%) 5.10 5.17 5.03 265,070 1,348,630,000 0 0
23/11/2018 5.10 -0.04 (-0.77%) 5.16 5.19 5.10 217,770 1,119,000,000 0 0
22/11/2018 5.14 0.08 (1.58%) 5.15 5.18 5.10 365,030 1,876,350,000 0 0
21/11/2018 5.06 -0.05 (-0.97%) 5.11 5.11 5.01 444,510 2,247,600,000 0 0
20/11/2018 5.11 -0.08 (-1.54%) 5.19 5.22 5.10 252,550 1,295,790,000 0 0
19/11/2018 5.19 0.19 (3.80%) 5.00 5.26 5.00 278,480 1,439,580,000 0 0
16/11/2018 5.00 -0.05 (-0.99%) 5.15 5.35 4.93 758,240 3,879,190,000 0 0
15/11/2018 5.05 -0.37 (-6.82%) 5.20 5.32 5.05 1,725,640 8,785,030,000 0 0
14/11/2018 5.42 -0.40 (-6.87%) 5.82 5.84 5.42 1,248,910 6,880,160,000 0 0
13/11/2018 5.82 0.07 (1.21%) 5.50 6.15 5.50 1,012,360 5,936,390,000 0 0