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
24/10/2019 3.65 0.20 (5.79%) 3.55 3.65 3.45 1,998,700 7,062,690,000 0 0
23/10/2019 3.45 0.22 (6.81%) 3.45 3.45 3.32 2,899,900 9,988,440,000 0 0
22/10/2019 3.23 0.21 (6.95%) 3.23 3.23 3.12 1,785,940 5,765,240,000 0 0
21/10/2019 3.02 0.19 (6.71%) 3.00 3.02 2.89 892,390 2,683,410,000 0 0
18/10/2019 2.83 0.01 (0.35%) 2.82 2.90 2.82 142,250 409,540,000 0 0
17/10/2019 2.82 0.09 (3.29%) 2.82 2.85 2.70 304,780 841,630,000 0 0
16/10/2019 2.73 0.01 (0.36%) 2.72 2.80 2.70 354,570 965,950,000 0 0
15/10/2019 2.72 -0.11 (-3.88%) 2.85 2.88 2.70 377,460 1,037,000,000 0 0
15/10/2019 2.72 -0.11 (-3.88%) 2.85 2.88 2.70 377,460 1,037,030,000 0 0
15/10/2019 2.72 -0.11 (-3.88%) 2.85 2.88 2.70 377,460 1,037,000,000 0 0
15/10/2019 2.72 -0.11 (-3.88%) 2.85 2.88 2.70 377,460 1,037,030,000 0 0
14/10/2019 2.83 -0.05 (-1.73%) 2.88 2.90 2.79 373,620 1,054,160,000 0 0
11/10/2019 2.88 -0.02 (-0.68%) 2.90 2.98 2.81 122,680 353,860,000 0 0
10/10/2019 2.90 0.00 (0.00%) 2.98 3.03 2.90 245,460 726,980,000 0 0
09/10/2019 2.90 -0.07 (-2.35%) 3.15 3.17 2.90 469,640 1,452,170,000 180,000 534,600,000
08/10/2019 2.97 0.19 (6.83%) 2.85 2.97 2.78 1,296,350 3,787,720,000 0 0
07/10/2019 2.78 -0.03 (-1.06%) 2.87 2.87 2.78 58,870 164,770,000 0 0
04/10/2019 2.81 -0.10 (-3.43%) 2.85 2.90 2.81 109,090 310,580,000 0 0
03/10/2019 2.91 0.03 (1.04%) 2.88 2.91 2.80 192,770 550,530,000 0 0
02/10/2019 2.88 0.00 (0.00%) 2.91 2.91 2.81 90,090 258,750,000 0 0
01/10/2019 2.88 0.08 (2.85%) 2.80 2.92 2.80 169,370 486,620,000 0 0
30/09/2019 2.80 -0.03 (-1.06%) 2.85 2.86 2.80 88,190 249,080,000 0 0