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
11/06/2019 3.49 0.00 (0.00%) 3.54 3.54 3.46 164,980 574,160,000 0 0
11/06/2019 3.49 0.00 (0.00%) 3.54 3.54 3.46 164,980 574,160,000 0 0
10/06/2019 3.49 0.00 (0.00%) 3.49 3.53 3.44 193,580 673,020,000 0 0
07/06/2019 3.49 0.09 (2.64%) 3.50 3.54 3.47 524,120 1,836,360,000 0 0
06/06/2019 3.40 -0.10 (-2.85%) 3.49 3.49 3.26 243,750 830,420,000 0 0
05/06/2019 3.50 0.17 (5.10%) 3.34 3.50 3.34 445,250 1,533,980,000 0 0
04/06/2019 3.33 -0.13 (-3.75%) 3.50 3.55 3.33 446,680 1,526,490,000 0 0
03/06/2019 3.46 -0.25 (-6.73%) 3.70 3.76 3.46 864,590 3,076,830,000 0 0
31/05/2019 3.71 -0.13 (-3.38%) 3.82 3.86 3.70 467,660 1,753,030,000 0 0
30/05/2019 3.84 -0.03 (-0.77%) 4.00 4.00 3.84 309,350 1,197,410,000 0 0
29/05/2019 3.87 0.05 (1.30%) 4.08 4.08 3.75 720,030 2,747,420,000 0 0
28/05/2019 3.82 -0.13 (-3.29%) 4.10 4.10 3.75 540,030 2,102,400,000 0 0
27/05/2019 3.95 0.00 (0.00%) 3.95 4.04 3.94 176,240 701,450,000 0 0
24/05/2019 3.95 -0.05 (-1.25%) 3.95 4.05 3.95 447,190 1,772,800,000 0 0
23/05/2019 4.00 -0.03 (-0.74%) 4.00 4.07 3.94 461,990 1,848,000,000 0 0
22/05/2019 4.03 -0.04 (-0.98%) 4.07 4.11 4.02 258,280 1,048,210,000 0 0
21/05/2019 4.07 -0.03 (-0.73%) 4.10 4.20 4.02 251,900 1,020,260,000 0 0
21/05/2019 4.07 -0.03 (-0.73%) 4.10 4.20 4.02 251,900 1,020,260,000 0 0
20/05/2019 4.10 0.11 (2.75%) 4.00 4.15 3.99 524,710 2,138,680,000 0 0
17/05/2019 3.99 -0.03 (-0.74%) 3.99 4.08 3.87 642,490 2,538,000,000 0 0
16/05/2019 4.02 -0.15 (-3.59%) 4.18 4.39 4.00 1,693,840 7,200,710,000 0 0
15/05/2019 4.17 0.27 (6.92%) 3.90 4.17 3.90 1,091,510 4,517,340,000 0 0