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
14/05/2019 3.90 0.20 (5.40%) 3.45 3.90 3.45 1,653,580 5,957,520,000 0 0
13/05/2019 3.70 -0.25 (-6.32%) 4.09 4.09 3.69 1,741,750 6,527,580,000 0 0
10/05/2019 3.95 -0.15 (-3.65%) 3.82 4.10 3.82 1,818,310 7,131,940,000 0 0
09/05/2019 4.10 -0.25 (-5.74%) 4.10 4.32 4.05 1,253,400 5,128,780,000 0 0
08/05/2019 4.35 -0.15 (-3.33%) 4.80 4.80 4.30 764,660 3,359,070,000 0 0
07/05/2019 4.50 0.00 (0.00%) 4.19 4.81 4.19 6,616,500 29,117,540,000 0 0
06/05/2019 4.50 -0.33 (-6.83%) 4.50 4.50 4.50 160,410 721,850,000 0 0
03/05/2019 4.83 -0.36 (-6.93%) 4.83 4.83 4.83 172,840 834,820,000 0 0
02/05/2019 5.19 -0.38 (-6.82%) 5.19 5.19 5.19 106,820 554,400,000 0 0
26/04/2019 5.57 -0.41 (-6.85%) 5.57 5.57 5.57 835,160 4,651,840,000 0 0
25/04/2019 5.98 -0.45 (-6.99%) 5.98 5.98 5.98 878,040 5,251 0 0
24/04/2019 6.43 -0.48 (-6.94%) 6.43 6.43 6.43 332,680 2,139,130,000 0 0
23/04/2019 6.91 -0.51 (-6.87%) 7.00 7.00 6.91 182,330 1,259,950,000 0 0
22/04/2019 7.42 -0.03 (-0.40%) 7.60 7.70 7.20 567,750 4,245,090,000 0 0
19/04/2019 7.45 0.48 (6.88%) 7.00 7.45 7.00 997,580 7,376,660,000 0 0
18/04/2019 6.97 -0.47 (-6.31%) 7.50 7.50 6.92 2,090,520 14,543,220,000 0 0
17/04/2019 7.44 -0.56 (-7.00%) 7.91 8.19 7.44 1,562,300 12,063,390,000 0 0
16/04/2019 8.00 -0.15 (-1.84%) 8.60 8.60 7.90 1,659,560 13,597,660,000 0 0
12/04/2019 8.15 0.10 (1.24%) 8.20 8.35 8.05 1,158,590 9,451,390,000 0 0
11/04/2019 8.05 0.46 (6.06%) 7.95 8.12 7.65 2,558,460 20,496,580,000 0 0