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
27/09/2019 2.83 0.00 (0.00%) 2.83 2.85 2.80 71,150 20,104,000,000 0 0
26/09/2019 2.83 0.03 (1.07%) 2.85 2.85 2.77 96,590 272,620,000 0 0
25/09/2019 2.80 -0.02 (-0.70%) 2.76 2.82 2.75 45,490 126,940,000 0 0
24/09/2019 2.82 0.01 (0.35%) 2.75 2.85 2.75 116,740 328,280,000 0 0
23/09/2019 2.79 -0.09 (-3.12%) 2.88 2.88 2.78 303,940 982,120,000 0 0
20/09/2019 2.88 -0.02 (-0.68%) 2.87 2.90 2.81 153,530 439,000,000 0 0
19/09/2019 2.90 0.03 (1.04%) 2.92 2.92 2.80 118,540 339,290,000 0 0
18/09/2019 2.87 -0.11 (-3.69%) 3.00 3.00 2.82 419,280 1,211,010,000 0 0
17/09/2019 2.98 0.00 (0.00%) 3.02 3.05 2.96 138,980 415,630,000 0 0
16/09/2019 2.98 -0.02 (-0.66%) 3.00 3.09 2.96 195,700 588,030,000 0 0
13/09/2019 3.00 -0.06 (-1.96%) 3.06 3.10 3.00 218,700 666,360,000 0 0
12/09/2019 3.06 0.08 (2.68%) 3.10 3.10 2.94 229,500 698,860,000 0 0
11/09/2019 2.98 -0.03 (-0.99%) 2.98 3.03 2.88 317,620 937,040,000 0 0
10/09/2019 3.01 0.07 (2.38%) 3.10 3.14 2.98 620,100 1,913,430,000 0 0
09/09/2019 2.94 0.19 (6.90%) 2.82 2.94 2.78 215,580 626,520,000 0 0
06/09/2019 2.75 -0.05 (-1.78%) 2.85 2.85 2.70 129,510 360,290,000 0 0
05/09/2019 2.80 0.02 (0.71%) 2.97 2.97 2.76 196,230 559,060,000 0 0
04/09/2019 2.78 -0.06 (-2.11%) 2.83 2.83 2.72 314,680 868,860,000 0 0
03/09/2019 2.84 -0.21 (-6.88%) 3.07 3.07 2.84 565,910 1,631,120,000 0 0
30/08/2019 3.05 -0.15 (-4.68%) 3.00 3.14 2.98 766,340 2,303,040,000 0 0