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
01/08/2019 2.81 -0.16 (-5.38%) 2.95 2.95 2.77 548,230 1,551,180,000 0 0
31/07/2019 2.97 -0.02 (-0.66%) 2.99 3.01 2.97 172,300 515,200,000 0 0
30/07/2019 2.99 -0.01 (-0.33%) 3.00 3.02 2.97 171,140 512,340,000 0 0
08/07/2019 3.46 -0.10 (-2.80%) 3.65 3.65 3.41 296,490 1,032,430,000 0 0
05/07/2019 3.56 -0.04 (-1.11%) 3.60 3.65 3.54 355,700 1,270,900,000 0 0
04/07/2019 3.60 -0.08 (-2.17%) 3.70 3.80 3.60 410,540 1,518,860,000 0 0
03/07/2019 3.68 0.02 (0.54%) 3.66 3.74 3.60 306,950 1,126,990,000 0 0
03/07/2019 3.68 0.02 (0.54%) 3.66 3.74 3.60 306,950 1,126,990,000 0 0
02/07/2019 3.66 0.16 (4.57%) 3.52 3.69 3.45 795,860 2,849,040,000 0 0
01/07/2019 3.50 0.17 (5.10%) 3.40 3.54 3.40 429,240 1,492,450,000 0 0
28/06/2019 3.33 0.00 (0.00%) 3.34 3.56 3.20 702,100 2,408,950,000 0 0
27/06/2019 3.33 0.14 (4.38%) 3.20 3.41 3.20 953,460 3,226,280,000 0 0
26/06/2019 3.19 0.20 (6.68%) 3.00 3.19 3.00 764,480 2,418,120,000 0 0
25/06/2019 2.99 -0.08 (-2.60%) 3.03 3.12 2.97 183,510 552,580,000 0 0
24/06/2019 3.07 -0.05 (-1.60%) 3.20 3.23 3.03 101,310 315,370,000 0 0
19/06/2019 2.86 -0.02 (-0.69%) 2.88 2.92 2.85 519,860 1,492,580,000 0 0
18/06/2019 2.88 0.04 (1.40%) 2.80 2.90 2.80 263,990 761,040,000 0 0
17/06/2019 2.84 -0.06 (-2.06%) 2.90 2.96 2.80 273,350 779,730,000 0 0
14/06/2019 2.90 -0.13 (-4.29%) 2.82 3.00 2.82 1,590,490 4,535,100,000 0 0
13/06/2019 3.03 -0.22 (-6.76%) 3.03 3.03 3.03 500,920 1,517,790,000 0 0
12/06/2019 3.25 -0.24 (-6.87%) 3.40 3.40 3.25 129,040 419,510,000 0 0