CTCP Xi măng VICEM Hải Vân (hvx)

2.50
-0.08
(-3.10%)
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
(2025-12-29) 		0.02 0.73% 282,600 0 0
2.58
2.86
2.58
2 tháng
(2025-11-28) 		0 0% 1,258,700 -1,100 -0.0
2.58
3.22
2.58
3 tháng
(2025-10-29) 		-0.15 -5.17% 1,629,500 -1,100 -0.0
2.58
3.22
2.58
6 tháng
(2025-07-31) 		-0.40 -12.70% 2,601,100 -3,000 -0.0
2.56
3.22
2.58
12 tháng
(2025-02-03) 		0.23 9.13% 5,823,100 11,038 0.0
2.40
3.52
2.58
24 tháng
(2024-02-07) 		-0.16 -5.50% 10,193,200 25,600 0.1
2.40
3.52
2.58
36 tháng
(2023-02-13) 		-0.34 -11% 14,533,200 60,100 0.2
2.40
4.30
2.58
60 tháng
(2021-02-22) 		-1.18 -30.06% 38,339,000 93,200 0.8
2.40
9.30
2.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4.03
 16,700 4 4.19 4.01 0 0 -0.0
21/06/2022
4
 10,600 4.18 4.39 3.92 0 0 -0.0
20/06/2022
4.18
 13,300 4.38 4.68 4.17 0 0 0
17/06/2022
4.38
 29,600 4.65 4.65 4.36 0 0 -0.0
16/06/2022
4.65
 9,700 4.66 4.73 4.65 0 0 -0.0
15/06/2022
4.66
 28,400 4.97 5.08 4.66 0 0 -0.0
14/06/2022
4.97
 22,400 4.83 5.05 4.59 0 0 -0.0
13/06/2022
4.83
 38,900 5 5 4.80 0 0 -0.0
10/06/2022
5
 38,300 5.01 5.10 5 0 100 -0.0
09/06/2022
5.01
 16,200 5.13 5.13 4.90 0 0 0.0
08/06/2022
5.13
 14,300 4.99 5.13 5 0 0 0.0
07/06/2022
4.99
 10,600 5 5.07 4.93 0 0 0.0
06/06/2022
5
 24,300 5.07 5.10 4.91 0 0 0
03/06/2022
5.07
 31,300 5.13 5.20 5.01 0 0 0.0
02/06/2022
5.13
 16,600 5.17 5.35 5.11 0 0 0.0
01/06/2022
5.17
 8,300 5.22 5.22 5.11 0 0 0.0
31/05/2022
5.22
 37,400 5.18 5.40 5.10 0 0 0.0
30/05/2022
5.18
 25,200 5.16 5.20 5.07 0 0 0.0
27/05/2022
5.16
 14,900 5.12 5.20 5.09 0 0 0.0
26/05/2022
5.12
 25,000 5.03 5.13 5.04 0 0 0.0
25/05/2022
5.03
 61,200 5 5.10 4.86 0 0 0.0
24/05/2022
5
 32,100 5.01 5.20 4.99 100 0 0.0
23/05/2022
5.01
 27,100 5.17 5.28 5.01 0 0 0.0
20/05/2022
5.17
 15,800 5.30 5.38 5.11 0 0 0.0
19/05/2022
5.30
 5,500 5.30 5.30 5.03 0 0 0.0
18/05/2022
5.30
 8,700 5.39 5.70 5.11 0 0 0.0
17/05/2022
5.39
 11,400 5.11 5.40 5 0 0 0.0
16/05/2022
5.11
 25,800 5 5.35 5.11 4,000 0 0.0
13/05/2022
5
 15,800 5.35 5.35 4.99 0 0 0
12/05/2022
5.35
 7,200 5.60 5.60 5.30 0 0 0
11/05/2022
5.60
 3,700 5.69 5.89 5.50 0 0 0
10/05/2022
5.69
 16,900 5.69 5.69 5.31 0 3,400 -0.0
09/05/2022
5.69
 52,300 6.11 6.11 5.69 200 0 0.0
06/05/2022
6.11
 16,800 6.20 6.30 5.81 0 0 0
05/05/2022
6.20
 33,700 6.20 6.57 6.01 0 0 0
04/05/2022
6.20
 19,800 6.04 6.45 5.90 0 0 0
29/04/2022
6.04
 35,900 5.65 6.04 5.67 0 0 0
28/04/2022
5.65
 32,600 5.47 5.80 5.47 7,000 0 0.0
27/04/2022
5.47
 39,900 5.14 5.48 5.13 0 0 0
26/04/2022
5.14
 25,200 4.90 5.19 4.67 0 100 -0.0
25/04/2022
4.90
 59,200 5.19 5.50 4.84 0 600 -0.0
22/04/2022
5.19
 96,000 5.33 5.48 5 0 1,500 -0.0
21/04/2022
5.33
 66,300 5.73 5.73 5.33 1,200 0 0.0
20/04/2022
5.73
 52,300 6.14 6.14 5.72 0 0 0
19/04/2022
6.14
 38,400 6.60 6.60 6.14 1,400 500 0.0
18/04/2022
6.60
 37,600 6.97 6.97 6.49 0 1,000 -0.0
15/04/2022
6.97
 21,800 7.18 7.18 6.80 700 0 0.0
14/04/2022
7.18
 21,900 7.06 7.35 7.03 0 0 0
13/04/2022
7.06
 29,200 7.18 7.20 6.80 0 0 0
12/04/2022
7.18
 46,200 7.36 7.54 7 0 2,000 -0.0
08/04/2022
7.36
 39,500 7.41 7.65 7.28 0 0 0
07/04/2022
7.41
 26,800 7.59 7.61 7.41 0 0 0
06/04/2022
7.59
 61,000 7.51 7.69 7.40 0 0 0
05/04/2022
7.51
 34,100 7.61 7.62 7.50 0 0 0
04/04/2022
7.61
 52,600 7.50 7.90 7.50 0 0 0
01/04/2022
7.50
 92,600 7.44 7.50 7.15 2,000 0 0.0
31/03/2022
7.44
 108,200 7.60 7.60 7.32 0 0 0
30/03/2022
7.60
 95,200 7.89 7.89 7.45 500 0 0.0
29/03/2022
7.89
 83,800 7.89 7.90 7.80 0 0 0
28/03/2022
7.89
 112,100 7.90 7.99 7.70 0 0 0
25/03/2022
7.90
 75,800 7.88 8 7.81 0 0 0
24/03/2022
7.88
 168,700 7.80 8 7.75 0 0 0
23/03/2022
7.80
 99,300 7.88 7.99 7.78 0 0 0
22/03/2022
7.88
 151,600 7.93 8.04 7.88 0 0 0
21/03/2022
7.93
 124,800 7.91 8.10 7.90 0 0 0
18/03/2022
7.91
 100,900 7.99 7.99 7.80 0 0 0
17/03/2022
7.99
 117,900 8 8.10 7.80 0 0 0
16/03/2022
8
 86,200 8.02 8.24 7.95 0 0 0
15/03/2022
8.02
 98,800 8.24 8.25 7.90 0 100 -0.0
14/03/2022
8.24
 239,300 8.05 8.49 7.99 0 0 0
11/03/2022
8.05
 363,500 8.13 8.69 8.01 0 2,000 -0.0
10/03/2022
8.13
 362,200 7.65 8.18 7.15 0 1,500 -0.0
09/03/2022
7.65
 57,100 7.87 7.87 7.50 2,000 0 0.0
08/03/2022
7.87
 130,200 7.95 8.20 7.65 1,000 0 0.0
07/03/2022
7.95
 250,900 7.43 7.95 7.43 0 2,000 -0.0
04/03/2022
7.43
 63,800 7.38 7.45 7.35 0 0 0
03/03/2022
7.38
 133,900 7.28 7.40 7.20 0 0 0
02/03/2022
7.28
 30,100 7.30 7.30 7.15 0 0 0
01/03/2022
7.30
 63,400 7.24 7.35 7 1,000 0 0.0
28/02/2022
7.24
 15,600 7.35 7.35 7 0 0 0
25/02/2022
7.35
 21,400 7.29 7.40 7.20 1,500 0 0.0
24/02/2022
7.29
 62,800 7.39 7.40 7.10 0 0 0
23/02/2022
7.39
 34,600 7.40 7.40 7.01 0 0 0
22/02/2022
7.40
 15,200 7.43 7.43 7.31 0 0 0
21/02/2022
7.43
 57,700 7.40 7.43 7.02 0 0 0
18/02/2022
7.40
 39,800 7.45 7.45 7.25 0 0 0
17/02/2022
7.45
 16,100 7.49 7.50 7.25 1,000 1,100 -0.0
16/02/2022
7.49
 27,600 7.35 7.49 7.40 0 0 0
15/02/2022
7.35
 19,600 7.25 7.40 7.23 0 0 0
14/02/2022
7.25
 14,500 7.49 7.49 7.21 0 0 0
11/02/2022
7.49
 16,700 7.48 7.60 7.10 0 0 0
10/02/2022
7.48
 21,700 7.55 7.70 7.47 0 0 0
09/02/2022
7.55
 29,600 7.55 7.86 7.35 0 0 0
08/02/2022
7.55
 42,500 7.35 7.80 7.35 0 0 0
07/02/2022
7.35
 39,800 6.87 7.35 6.87 100 0 0.0
28/01/2022
6.87
 29,300 6.81 6.95 6.50 0 0 0
27/01/2022
6.81
 30,100 6.80 6.96 6.40 1,000 0 0.0
26/01/2022
6.80
 18,000 7 7.20 6.52 0 0 0
25/01/2022
7
 21,600 7.20 7.20 6.72 0 0 0
24/01/2022
7.20
 40,800 7.43 7.45 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |