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
20/12/2019 8.50 0.19 (2.28%) 8.50 8.50 8.20 1,191,860 9,952,020,000 0 0
19/12/2019 8.31 -0.09 (-1.07%) 8.35 8.56 8.31 1,828,170 15,472,410,000 0 0
18/12/2019 8.40 0.00 (0.00%) 8.35 8.50 8.15 911,180 7,566,480,000 0 0
17/12/2019 8.40 -0.01 (-0.11%) 8.20 8.80 8.20 1,072,240 9,175,230,000 0 0
16/12/2019 8.41 -0.11 (-1.29%) 8.52 8.52 8.37 461,670 3,881,300,000 0 0
13/12/2019 8.52 -0.14 (-1.61%) 8.66 8.66 8.50 254,130 2,172,130,000 0 0
12/12/2019 8.66 -0.03 (-0.34%) 8.65 8.69 8.63 852,250 7,380,990,000 0 0
11/12/2019 8.69 -0.14 (-1.58%) 8.80 8.80 8.69 354,650 3,089,830,000 0 0
10/12/2019 8.83 0.00 (0.00%) 8.57 8.90 8.57 176,380 1,551,910,000 0 0
09/12/2019 8.83 0.13 (1.49%) 8.70 8.98 8.70 1,247,450 11,097,630,000 0 0
06/12/2019 8.70 0.01 (0.11%) 8.70 8.70 8.28 722,640 6,281,020,000 0 0
05/12/2019 8.69 -0.08 (-0.91%) 8.77 8.90 8.69 458,490 4,013,460,000 0 0
04/12/2019 8.77 0.27 (3.17%) 8.97 8.97 8.50 1,178,260 10,180,800,000 0 0
03/12/2019 8.50 -0.08 (-0.93%) 8.58 8.58 8.10 1,289,720 10,969,270,000 0 0
02/12/2019 8.58 0.08 (0.94%) 8.00 8.70 8.00 743,040 6,287,050,000 0 0
29/11/2019 8.50 -0.25 (-2.85%) 8.75 8.80 8.14 1,151,140 9,692,980,000 0 0
28/11/2019 8.75 0.05 (0.57%) 8.70 9.30 8.44 3,613,670 31,449,410,000 0 0
27/11/2019 8.70 0.55 (6.74%) 8.15 8.72 8.15 6,857,760 59,601,810,000 0 0
26/11/2019 8.15 0.53 (6.95%) 7.63 8.15 7.63 5,121,760 40,954,130,000 0 0
25/11/2019 7.62 0.11 (1.46%) 7.54 8.00 7.48 1,440,620 10,948,930,000 0 0