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
22/11/2019 7.51 -0.31 (-3.96%) 7.90 8.00 7.51 2,122,140 0 0 0
21/11/2019 7.82 0.51 (6.97%) 7.66 7.82 6.80 4,032,980 31,370,120,000 0 0
20/11/2019 7.31 0.47 (6.87%) 6.85 7.31 6.85 4,386,490 32,051,670,000 0 0
19/11/2019 6.84 0.44 (6.87%) 6.25 6.84 6.25 7,217,300 49,180,330,000 0 0
18/11/2019 6.40 -0.33 (-4.90%) 6.26 7.20 6.26 8,767,210 55,875,750,000 0 0
15/11/2019 6.73 -0.50 (-6.91%) 6.90 7.23 6.73 1,886,870 12,999,020,000 700,000 4,814,600,000
14/11/2019 7.23 -0.54 (-6.94%) 8.31 8.31 7.23 2,435,340 17,836,760,000 0 0
13/11/2019 7.77 0.50 (6.87%) 7.77 7.77 7.70 9,764,020 75,826,130,000 0 0
12/11/2019 7.27 0.47 (6.91%) 7.27 7.27 7.20 2,766,530 20,102,120,000 740,000 4,684,200,000
11/11/2019 6.80 0.44 (6.91%) 6.80 6.80 6.80 506,270 3,442,640,000 0 0
08/11/2019 6.36 0.41 (6.89%) 6.34 6.36 6.10 693,070 4,407,290,000 0 0
07/11/2019 5.95 0.38 (6.82%) 5.95 5.95 5.57 3,586,750 21,229,330,000 0 0
06/11/2019 5.57 0.25 (4.69%) 5.32 5.69 5.05 3,126,520 17,672,830,000 0 0
05/11/2019 5.32 -0.30 (-5.33%) 5.90 6.00 5.23 3,389,570 18,545,000,000 0 0
04/11/2019 5.62 0.17 (3.11%) 5.57 5.83 5.30 4,529,840 26,188,290,000 0 0
01/11/2019 5.45 0.35 (6.86%) 5.45 5.45 5.20 7,164,720 38,906,210,000 0 0
31/10/2019 5.10 0.33 (6.91%) 5.10 5.10 5.10 1,028,550 5,245,610,000 100,000 510,000,000
30/10/2019 4.77 0.31 (6.95%) 4.46 4.77 4.46 1,362,390 6,482,590,000 0 0
29/10/2019 4.46 0.29 (6.95%) 3.88 4.46 3.88 4,690,220 20,772,110,000 0 0
28/10/2019 4.17 0.27 (6.92%) 3.90 4.17 3.89 4,633,790 19,265,207,900 0 0