CTCP Xi măng VICEM Hải Vân (hvx)

2.50
-0.10
(-3.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0.10 4% 272,100 200 0
2.40
2.70
2.50
2 tháng
(2026-04-13) 		0.30 13.04% 622,600 -300 0
2.20
2.70
2.50
3 tháng
(2026-03-18) 		0.30 13.04% 1,384,900 -300 0
2.10
2.70
2.50
6 tháng
(2025-12-15) 		-0.38 -12.75% 3,671,600 -61,000 -0.1
2.10
3.19
2.50
12 tháng
(2025-06-17) 		0.06 2.36% 7,397,900 -53,100 -0.1
2.10
3.52
2.50
24 tháng
(2024-06-24) 		-0.30 -10.34% 11,104,200 -40,600 -0.1
2.10
3.52
2.50
36 tháng
(2023-06-28) 		-1.25 -32.47% 15,625,800 -4,100 0.1
2.10
3.93
2.50
60 tháng
(2021-07-08) 		-2.51 -49.17% 39,670,900 15,800 0.6
2.10
9.30
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
2.50
 25,000 2.80 2.90 2.50 500 0 0
11/06/2026
2.60
 20,900 2.70 2.80 2.40 0 0 0
10/06/2026
2.60
 16,500 2.50 2.60 2.50 0 0 0
09/06/2026
2.70
 3,300 2.60 2.70 2.60 0 0 0
08/06/2026
2.60
 13,300 2.40 2.70 2.30 500 0 0
05/06/2026
2.50
 2,900 2.40 2.50 2.40 0 0 0
04/06/2026
2.40
 1,600 2.50 2.60 2.40 0 0 0
03/06/2026
2.50
 79,200 2.40 2.50 2.40 0 0 0
02/06/2026
2.50
 6,600 2.50 2.50 2.40 0 0 0
01/06/2026
2.40
 400 2.40 2.50 2.40 0 0 0
29/05/2026
2.50
 8,200 2.30 2.50 2.30 0 0 0
28/05/2026
2.50
 100 2.50 2.50 2.50 0 0 0
27/05/2026
2.50
 8,100 2.30 2.50 2.30 0 0 0
26/05/2026
2.50
 200 2.40 2.50 2.40 0 0 0
25/05/2026
2.40
 5,300 2.50 2.50 2.40 0 0 0
22/05/2026
2.50
 4,300 2.40 2.50 2.40 0 0 0
21/05/2026
2.50
 1,100 2.40 2.50 2.40 0 0 0
20/05/2026
2.40
 2,800 2.50 2.50 2.30 0 0 0
19/05/2026
2.50
 37,000 2.40 2.50 2.40 0 0 0
18/05/2026
2.40
 6,500 2.40 2.50 2.40 0 700 0
15/05/2026
2.40
 11,000 2.50 2.50 2.40 400 0 0
14/05/2026
2.40
 22,600 2.30 2.50 2.30 0 0 0
13/05/2026
2.50
 20,200 2.50 2.50 2.30 0 0 0
12/05/2026
2.60
 36,100 2.30 2.60 2.30 0 0 0
11/05/2026
2.40
 18,300 2.40 2.40 2.30 0 0 0
08/05/2026
2.40
 25,700 2.50 2.50 2.30 0 1,500 0
07/05/2026
2.40
 14,400 2.40 2.50 2.30 0 0 0
06/05/2026
2.50
 9,100 2.40 2.50 2.30 500 0 0
05/05/2026
2.50
 46,800 2.40 2.60 2.30 500 0 0
04/05/2026
2.30
 2,900 2.30 2.30 2.30 0 0 0
29/04/2026
2.30
 2,100 2.30 2.30 2.30 0 0 0
28/04/2026
2.30
 7,400 2.30 2.30 2.30 0 0 0
24/04/2026
2.30
 12,000 2.30 2.30 2.30 0 0 0
23/04/2026
2.30
 3,500 2.40 2.40 2.30 0 0 0
22/04/2026
2.40
 11,900 2.30 2.40 2.30 0 0 0
21/04/2026
2.30
 31,100 2.30 2.40 2.20 0 0 0
20/04/2026
2.30
 4,300 2.40 2.40 2.30 0 0 0
17/04/2026
2.30
 83,500 2.20 2.40 2.20 0 0 0
16/04/2026
2.20
 7,400 2.20 2.30 2.20 0 0 0
15/04/2026
2.20
 12,100 2.20 2.30 2.20 0 0 0
14/04/2026
2.30
 10,300 2.30 2.30 2.20 0 0 0
13/04/2026
2.30
 11,600 2.40 2.40 2.20 0 0 0
10/04/2026
2.40
 12,200 2.30 2.40 2.30 0 0 0
09/04/2026
2.40
 29,800 2.40 2.40 2.30 0 0 0
08/04/2026
2.40
 20,300 2.40 2.40 2.30 0 0 0
07/04/2026
2.40
 49,600 2.30 2.40 2.30 0 0 0
06/04/2026
2.30
 2,200 2.30 2.30 2.20 0 0 0
03/04/2026
2.30
 33,000 2.40 2.40 2.30 0 0 0
02/04/2026
2.40
 104,000 2.20 2.40 2.20 0 0 0
01/04/2026
2.30
 19,900 2.20 2.30 2.20 0 0 0
31/03/2026
2.20
 9,200 2.20 2.30 2.20 0 0 0
30/03/2026
2.30
 16,700 2.20 2.30 2.20 0 0 0
27/03/2026
2.30
 55,900 2.20 2.30 2.20 0 0 0
26/03/2026
2.20
 31,800 2.20 2.30 2.20 0 0 0
25/03/2026
2.20
 36,000 2.20 2.30 2.20 0 0 0
24/03/2026
2.20
 36,600 2.30 2.30 2.20 0 0 0
23/03/2026
2.10
 46,900 2.20 2.20 2 0 0 0
20/03/2026
2.20
 81,600 2 2.30 1.90 0 0 0
19/03/2026
2.20
 38,400 2.30 2.30 2.10 0 0 0
18/03/2026
2.30
 138,200 2.10 2.70 2.10 0 0 0
03/03/2026
2.18
 55,900 2.20 2.20 2.05 0 0 0
02/03/2026
2.20
 39,100 2.22 2.23 2.17 0 0 0
27/02/2026
2.22
 33,400 2.27 2.27 2.22 0 0 0
26/02/2026
2.22
 17,000 2.20 2.32 2.19 0 0 0
25/02/2026
2.20
 114,900 2.25 2.25 2.15 0 0 0
24/02/2026
2.25
 34,200 2.26 2.26 2.17 0 0 0
23/02/2026
2.26
 10,400 2.27 2.27 2.15 0 2,500 -0.0
13/02/2026
2.27
 8,200 2.27 2.28 2.23 0 0 0
12/02/2026
2.27
 21,800 2.22 2.28 2.19 0 0 0
11/02/2026
2.20
 43,600 2.41 2.41 2.16 0 0 0
10/02/2026
2.32
 19,700 2.25 2.38 2.11 0 0 0
09/02/2026
2.25
 101,800 2.28 2.28 2.13 0 0 0
06/02/2026
2.28
 46,600 2.29 2.40 2.28 0 0 0
05/02/2026
2.44
 30,800 2.48 2.48 2.32 100 1,500 -0.0
04/02/2026
2.48
 224,100 2.47 2.48 2.36 0 0 0
03/02/2026
2.32
 73,500 2.16 2.32 2.16 0 0 0
02/02/2026
2.17
 55,100 2.17 2.20 2.15 0 0 0
30/01/2026
2.17
 316,300 2.33 2.33 2.17 0 60,000 -0.1
29/01/2026
2.33
 172,000 2.50 2.50 2.33 0 0 0
28/01/2026
2.50
 191,800 2.55 2.74 2.40 2,500 0 0.0
27/01/2026
2.58
 20,100 2.75 2.90 2.58 0 0 0
26/01/2026
2.75
 54,400 2.79 2.80 2.71 0 0 0
23/01/2026
2.79
 39,000 2.75 2.80 2.75 0 0 0
22/01/2026
2.80
 6,000 2.82 2.82 2.77 0 0 0
21/01/2026
2.83
 11,100 2.86 2.86 2.76 0 0 0
20/01/2026
2.86
 4,500 2.70 2.90 2.70 0 0 0
19/01/2026
2.82
 8,500 2.78 2.85 2.78 0 0 0
16/01/2026
2.78
 9,000 2.79 2.79 2.78 0 0 0
15/01/2026
2.79
 7,800 2.80 2.89 2.75 0 0 0
14/01/2026
2.79
 22,000 2.74 2.81 2.71 0 0 0
13/01/2026
2.74
 19,300 2.74 2.76 2.67 0 0 0
12/01/2026
2.74
 9,000 2.75 2.75 2.71 0 0 0
09/01/2026
2.80
 10,000 2.86 2.87 2.70 0 0 0
08/01/2026
2.79
 12,600 2.70 2.80 2.70 0 0 0
07/01/2026
2.70
 14,000 2.72 2.75 2.70 0 0 0
06/01/2026
2.72
 15,300 2.66 2.79 2.66 0 0 0
05/01/2026
2.65
 9,100 2.70 2.70 2.60 0 0 0
31/12/2025
2.60
 14,300 2.69 2.80 2.60 0 0 0
30/12/2025
2.69
 7,200 2.73 2.73 2.68 0 0 0
29/12/2025
2.73
 9,500 2.75 2.75 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |