CTCP Xi măng VICEM Hải Vân (hvx)

2.61
-0.10
(-3.69%)
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
(2025-11-04) 		0.05 1.89% 297,900 2,100 0.0
2.62
2.95
2.71
2 tháng
(2025-10-06) 		-0.10 -3.57% 722,100 -9,900 -0.0
2.56
3.07
2.71
3 tháng
(2025-09-05) 		-0.37 -12.05% 851,200 -5,900 -0.0
2.56
3.07
2.71
6 tháng
(2025-06-09) 		0.22 8.87% 3,259,100 14,300 0.0
2.47
3.52
2.71
12 tháng
(2024-12-09) 		0.20 8% 5,490,700 18,400 0.1
2.40
3.52
2.71
24 tháng
(2023-12-15) 		-0.27 -9.09% 9,260,500 31,400 0.1
2.40
3.52
2.71
36 tháng
(2022-12-20) 		-0.08 -2.88% 13,774,100 67,300 0.5
2.40
4.30
2.71
60 tháng
(2020-12-30) 		-0.47 -14.90% 37,529,350 89,400 0.8
2.40
9.30
2.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
2.61
 15,600 2.71 2.74 2.61 0 0 0
04/12/2025
2.71
 2,400 2.60 2.71 2.60 0 0 0
03/12/2025
2.70
 5,700 2.74 2.74 2.65 0 0 0
02/12/2025
2.65
 8,100 2.67 2.70 2.65 0 0 0
01/12/2025
2.67
 3,700 2.80 2.81 2.65 2,100 0 0.0
28/11/2025
2.75
 19,800 2.66 2.75 2.66 0 0 0
27/11/2025
2.71
 10,900 2.72 2.72 2.54 0 0 0
26/11/2025
2.71
 2,500 2.72 2.85 2.71 0 0 0
25/11/2025
2.72
 11,300 2.68 2.84 2.68 0 0 0
24/11/2025
2.85
 12,000 2.95 2.95 2.79 0 0 0
21/11/2025
2.95
 36,800 3.03 3.03 2.86 0 0 0
20/11/2025
2.85
 48,400 2.84 2.85 2.77 0 0 0
19/11/2025
2.67
 21,400 2.62 2.69 2.62 0 0 0
18/11/2025
2.62
 4,400 2.72 2.72 2.60 0 0 0
17/11/2025
2.72
 12,400 2.73 2.73 2.60 0 0 0
14/11/2025
2.73
 400 2.61 2.73 2.61 0 0 0
13/11/2025
2.73
 4,100 2.73 2.73 2.70 0 0 0
12/11/2025
2.72
 4,900 2.72 2.73 2.70 0 0 0
11/11/2025
2.72
 1,400 2.63 2.72 2.62 0 0 0
10/11/2025
2.63
 34,900 2.65 2.68 2.50 0 0 0
07/11/2025
2.65
 10,400 2.60 2.65 2.55 0 0 0
06/11/2025
2.65
 4,600 2.70 2.70 2.64 0 0 0
05/11/2025
2.72
 13,100 2.82 2.82 2.70 0 0 0
04/11/2025
2.65
 26,700 2.63 2.65 2.63 0 0 0
03/11/2025
2.80
 20,700 2.64 2.80 2.62 0 0 0
31/10/2025
2.80
 25,200 2.81 2.82 2.71 0 0 0
30/10/2025
2.88
 22,400 3 3 2.82 0 0 0
29/10/2025
2.90
 41,900 3.05 3.05 2.75 0 0 0
28/10/2025
2.90
 37,500 3.19 3.19 2.90 600 0 0.0
27/10/2025
3.07
 123,400 3.07 3.07 3.07 500 0 0.0
24/10/2025
2.87
 50,500 2.87 2.87 2.85 0 12,200 -0.0
23/10/2025
2.69
 14,900 2.70 2.72 2.43 0 0 0
22/10/2025
2.60
 17,300 2.72 2.72 2.51 0 400 -0.0
21/10/2025
2.56
 2,200 2.57 2.57 2.51 0 100 -0.0
20/10/2025
2.57
 11,900 2.57 2.57 2.57 0 700 -0.0
17/10/2025
2.57
 8,500 2.62 2.62 2.55 0 0 0
16/10/2025
2.62
 9,700 2.65 2.70 2.62 0 0 0
15/10/2025
2.73
 4,400 2.74 2.74 2.71 0 0 0
14/10/2025
2.74
 9,300 2.75 2.75 2.72 0 0 0
13/10/2025
2.75
 2,200 2.79 2.79 2.70 300 0 0.0
10/10/2025
2.80
 7,200 2.81 2.81 2.75 0 0 0
09/10/2025
2.80
 3,600 2.79 2.80 2.79 0 0 0
08/10/2025
2.80
 3,100 2.73 2.82 2.73 0 0 0
07/10/2025
2.80
 5,400 2.80 2.80 2.72 0 0 0
06/10/2025
2.80
 2,900 2.83 2.83 2.80 0 0 0
03/10/2025
2.80
 4,300 2.83 2.98 2.75 0 0 0
02/10/2025
2.80
 800 2.85 2.85 2.80 0 0 0
01/10/2025
2.85
 4,900 2.81 2.86 2.81 0 0 0
30/09/2025
2.81
 5,000 2.88 2.88 2.77 0 0 0
29/09/2025
2.86
 5,100 2.85 2.90 2.80 0 0 0
26/09/2025
2.87
 9,200 2.81 2.90 2.78 0 0 0
25/09/2025
2.83
 5,600 2.79 2.87 2.79 0 0 0
24/09/2025
2.82
 1,700 2.82 2.82 2.80 0 0 0
23/09/2025
2.82
 5,700 2.81 2.91 2.80 0 0 0
22/09/2025
2.80
 20,700 2.80 2.90 2.78 2,000 0 0.0
19/09/2025
2.90
 1,800 2.96 2.96 2.90 0 0 0
18/09/2025
2.94
 4,900 2.95 2.95 2.87 0 0 0
17/09/2025
2.95
 6,100 2.91 2.96 2.91 0 0 0
16/09/2025
2.96
 9,900 2.95 2.97 2.94 0 0 0
15/09/2025
2.94
 4,400 2.94 2.95 2.92 0 0 0
12/09/2025
2.94
 4,000 2.94 2.94 2.90 0 0 0
11/09/2025
2.94
 6,600 2.90 2.95 2.90 0 0 0
10/09/2025
2.90
 1,400 2.95 2.95 2.89 0 0 0
09/09/2025
2.96
 8,000 2.98 2.98 2.90 0 0 0
08/09/2025
2.98
 8,200 3.01 3.01 2.95 2,000 0 0.0
05/09/2025
3.07
 10,800 2.94 3.09 2.92 0 0 0
04/09/2025
2.92
 8,300 2.90 2.93 2.90 0 0 0
03/09/2025
2.92
 2,800 2.92 2.94 2.88 0 0 0
29/08/2025
2.92
 4,400 2.94 2.99 2.90 0 0 0
28/08/2025
2.94
 1,600 2.92 2.95 2.86 0 0 0
27/08/2025
2.92
 19,400 2.92 2.92 2.81 0 0 0
26/08/2025
2.92
 10,200 2.92 2.92 2.85 300 0 0.0
25/08/2025
2.94
 3,500 2.86 2.94 2.86 0 0 0
22/08/2025
2.85
 20,100 2.84 3 2.83 2,000 0 0.0
21/08/2025
3.04
 2,000 3.04 3.04 2.96 0 0 0
20/08/2025
3.06
 16,100 3.06 3.06 2.98 0 0 0
19/08/2025
3.06
 18,900 3.05 3.06 2.90 0 200 -0.0
18/08/2025
3.07
 40,200 3.05 3.07 3.05 0 0 0
15/08/2025
3.05
 14,000 3.06 3.06 2.99 0 0 0
14/08/2025
3.03
 9,800 3.03 3.15 3 0 1,000 -0.0
13/08/2025
3
 44,900 3.19 3.19 2.82 2,000 0 0.0
12/08/2025
3.03
 30,200 3.05 3.06 3.03 0 0 0
11/08/2025
3.05
 32,300 3.06 3.09 3.01 0 500 -0.0
08/08/2025
3.06
 49,900 3 3.09 3 1,000 0 0.0
07/08/2025
3
 47,900 3.07 3.07 2.95 0 0 0
06/08/2025
2.98
 18,600 3.02 3.09 2.97 0 0 0
05/08/2025
3.01
 50,900 3.06 3.06 3 500 0 0.0
04/08/2025
2.91
 61,200 3 3.15 2.89 2,000 0 0.0
01/08/2025
3.10
 15,000 3.15 3.15 3 0 0 0
31/07/2025
3.15
 6,300 3.18 3.18 3.10 0 0 0
30/07/2025
3.15
 70,300 3.16 3.19 3 4,200 0 0.0
29/07/2025
3.16
 29,900 3.22 3.30 3.12 0 0 0
28/07/2025
3.22
 166,400 3.25 3.25 3.12 2,000 0 0.0
25/07/2025
3.22
 76,700 3.23 3.23 3.20 0 0 0
24/07/2025
3.20
 65,600 3.14 3.25 3.12 0 0 0
23/07/2025
3.14
 121,200 3.09 3.23 3.09 0 0 0
22/07/2025
3.28
 311,000 3.76 3.76 3.28 5,000 0 0.0
21/07/2025
3.52
 190,800 3.52 3.52 3.40 1,700 0 0.0
18/07/2025
3.29
 221,700 3.29 3.29 3.22 300 0 0.0
17/07/2025
3.08
 182,800 3.08 3.08 2.92 0 1,000 -0.0
16/07/2025
2.88
 64,400 2.98 2.98 2.81 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |