CTCP Xi măng VICEM Hải Vân (hvx)

2.30
0
(0%)
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
(2026-03-30) 		0 0% 504,000 0 0
2.20
2.40
2.30
2 tháng
(2026-03-02) 		0.10 4.55% 1,064,400 0 0
2.10
2.40
2.30
3 tháng
(2026-01-29) 		-0.03 -1.29% 2,387,800 -63,900 -0.1
2.10
2.48
2.30
6 tháng
(2025-10-31) 		-0.50 -17.86% 4,164,900 -62,500 -0.1
2.10
3.22
2.30
12 tháng
(2025-05-05) 		-0.28 -10.85% 7,663,100 -51,300 -0.1
2.10
3.52
2.30
24 tháng
(2024-05-09) 		-0.43 -15.75% 11,232,600 -37,300 -0.1
2.10
3.52
2.30
36 tháng
(2023-05-15) 		-0.65 -22.03% 16,645,800 -3,500 0.1
2.10
4.30
2.30
60 tháng
(2021-05-25) 		-2.27 -49.63% 39,917,600 22,300 0.6
2.10
9.30
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
2.30
 12,000 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
26/12/2025
2.75
 9,700 2.70 2.78 2.69 0 0 0
25/12/2025
2.79
 10,500 2.72 2.85 2.70 0 0 0
24/12/2025
2.72
 25,400 2.73 2.90 2.72 0 0 0
23/12/2025
2.72
 40,200 2.99 2.99 2.72 0 0 0
22/12/2025
2.81
 64,800 2.77 3.12 2.77 500 0 0.0
19/12/2025
2.93
 21,400 3 3.10 2.92 200 100 0.0
18/12/2025
3.12
 29,300 3 3.14 2.98 0 0 0
17/12/2025
3.19
 16,200 3.08 3.20 2.90 0 1,000 -0.0
16/12/2025
3.08
 66,100 2.80 3.18 2.80 0 0 0
15/12/2025
2.98
 90,200 3.07 3.28 2.86 2,200 1,100 0.0
12/12/2025
3.07
 65,000 3.22 3.30 3 0 0 0
11/12/2025
3.22
 239,900 3.17 3.22 3.17 100 2,000 -0.0
10/12/2025
3.01
 142,800 3.01 3.01 2.96 0 2,000 -0.0
09/12/2025
2.82
 80,400 2.75 2.82 2.75 0 0 0
08/12/2025
2.64
 18,900 2.75 2.75 2.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |