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
16/10/2018 5.46 -0.26 (-4.54%) 5.32 5.72 5.32 1,769,410 9,590,510,000 0 0
15/10/2018 5.72 -0.42 (-6.84%) 5.72 5.80 5.72 1,501,760 8,596,000,000 284,490 1,627,282,800
12/10/2018 6.14 -0.46 (-6.96%) 6.14 6.60 6.14 4,096,320 25,252,180,000 0 0
11/10/2018 6.60 -0.49 (-6.91%) 6.60 6.60 6.60 4,680 30,890,000 0 0
10/10/2018 7.09 -0.53 (-6.95%) 7.09 7.09 7.09 31,250 221,560,000 0 0
09/10/2018 7.62 -0.57 (-6.95%) 7.62 7.62 7.62 149,520 1,139,340,000 137,500 1,126,125,000
08/10/2018 8.19 -0.61 (-6.93%) 8.90 9.10 8.19 1,259,010 10,483,390,000 0 0
05/10/2018 8.80 0.46 (5.51%) 8.92 8.92 8.38 3,607,370 31,804,800,000 0 0
04/10/2018 8.34 0.54 (6.92%) 8.33 8.34 8.20 2,194,520 18,292,790,000 0 0
03/10/2018 7.80 0.51 (6.99%) 7.40 7.80 7.32 1,883,040 14,604,520,000 0 0
02/10/2018 7.29 0.44 (6.42%) 6.85 7.32 6.85 2,595,330 18,745,220,000 0 0
01/10/2018 6.85 0.18 (2.69%) 6.67 6.95 6.67 1,168,060 7,905,570,000 0 0
28/09/2018 6.67 0.24 (3.73%) 6.88 6.88 6.41 4,200,170 28,546,420,000 0 0
27/09/2018 6.43 0.42 (6.98%) 6.43 6.43 6.40 1,269,910 8,164,920,000 0 0
26/09/2018 6.01 0.39 (6.93%) 5.80 6.01 5.80 562,330 3,376,790,000 0 0
25/09/2018 5.62 0.36 (6.84%) 5.36 5.62 5.16 1,706,180 9,274,800,000 0 0
24/09/2018 5.26 0.07 (1.34%) 5.18 5.35 5.18 658,930 3,463,520,000 0 0
21/09/2018 5.19 0.09 (1.76%) 5.15 5.20 4.91 489,560 2,497,590,000 0 0
20/09/2018 5.10 -0.10 (-1.92%) 5.20 5.30 5.00 836,760 4,264,560,000 0 0
19/09/2018 5.20 -0.29 (-5.28%) 5.56 5.87 5.20 1,385,540 7,545,780,000 0 0