Công ty Cổ phần Hùng Vương - Mã CK : HVG

LỊCH SỬ GIAO DỊCH CỔ PHIẾU HVG - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
12/11/2018 5.75 -0.06 (-1.03%) 5.90 5.98 5.75 480,000 2,800,350,000 0 0
09/11/2018 5.81 -0.32 (-5.22%) 6.05 6.28 5.80 869,120 5,131,610,000 0 0
08/11/2018 6.13 0.23 (3.89%) 6.25 6.29 6.00 658,290 4,080,080,000 0 0
07/11/2018 5.90 0.06 (1.02%) 5.95 6.20 5.74 446,560 2,640,320,000 694,633 4,167,798,000
06/11/2018 5.84 -0.37 (-5.95%) 6.20 6.20 5.78 748,410 4,414,640,000 0 0
05/11/2018 6.21 -0.29 (-4.46%) 6.60 6.60 6.10 813,840 5,033,510,000 0 0
02/11/2018 6.50 0.00 (0.00%) 6.60 6.70 6.50 1,022,600 6,718,100,000 0 0
01/11/2018 6.50 -0.10 (-1.51%) 7.06 7.06 6.50 1,702,700 11,509,540,000 0 0
31/10/2018 6.60 0.43 (6.96%) 6.50 6.60 6.40 487,160 3,212,760,000 0 0
30/10/2018 6.17 0.32 (5.47%) 6.15 6.25 6.00 1,059,610 6,537,000,000 0 0
29/10/2018 5.85 0.15 (2.63%) 5.60 6.08 5.60 1,002,870 5,986,870,000 0 0
26/10/2018 5.70 -0.30 (-5.00%) 6.00 6.00 5.60 729,430 4,206,640,000 0 0
25/10/2018 6.00 -0.07 (-1.15%) 6.10 6.10 5.66 706,410 4,146,310,000 0 0
24/10/2018 6.07 0.39 (6.86%) 5.70 6.07 5.68 1,015,280 6,073,640,000 0 0
23/10/2018 5.68 -0.28 (-4.69%) 5.56 5.80 5.55 1,644,880 9,155,900,000 0 0
22/10/2018 5.96 -0.44 (-6.87%) 6.50 6.50 5.96 878,620 5,346,000,000 0 0
22/10/2018 5.96 -0.44 (-6.87%) 6.50 6.50 5.96 878,620 5,346,080,000 0 0
22/10/2018 5.96 -0.44 (-6.87%) 6.50 6.50 5.96 878,620 5,346,000,000 0 0
22/10/2018 5.96 -0.44 (-6.87%) 6.50 6.50 5.96 878,620 5,346,080,000 0 0
19/10/2018 6.40 0.16 (2.56%) 6.67 6.67 6.31 1,969,990 12,784,590,000 0 0
18/10/2018 6.24 0.40 (6.84%) 6.24 6.24 6.24 285,690 1,782,710,000 0 0
17/10/2018 5.84 0.38 (6.95%) 5.45 5.84 5.40 257,150 1,474,730,000 0 0