CTCP Xi măng VICEM Hải Vân (hvx)

2.40
0.10
(4.35%)
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
(2026-08-10) 		0 0% 55,200 0 0
2.30
2.40
2.40
2 tháng
(2026-07-10) 		0 0% 220,900 -26,500 0
2.20
2.60
2.40
3 tháng
(2026-06-10) 		-0.20 -7.69% 404,600 -26,700 0
2.20
2.70
2.40
6 tháng
(2026-03-18) 		0.10 4.35% 1,752,100 -27,000 0
2.10
2.70
2.40
12 tháng
(2025-09-15) 		-0.54 -18.37% 5,416,000 -99,500 -0.2
2.10
3.22
2.40
24 tháng
(2024-09-18) 		-0.32 -11.76% 11,126,800 -67,800 -0.1
2.10
3.52
2.40
36 tháng
(2023-09-25) 		-1 -29.41% 14,357,200 -57,000 -0.0
2.10
3.56
2.40
60 tháng
(2021-10-04) 		-5.82 -70.80% 36,794,500 -15,600 0.5
2.10
9.30
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2023
2.99
 18,400 2.95 2.99 2.92 0 0 0.0
05/01/2023
2.95
 14,000 2.94 2.95 2.81 0 0 0.0
04/01/2023
2.94
 8,500 2.95 3 2.91 0 0 0.0
03/01/2023
2.95
 17,500 2.84 2.95 2.75 0 0 0.0
30/12/2022
2.84
 17,100 2.79 2.84 2.73 3,000 0 0.0
29/12/2022
2.79
 12,500 2.83 2.83 2.73 0 0 0.0
28/12/2022
2.83
 2,200 2.77 2.83 2.66 0 0 0.0
27/12/2022
2.77
 6,700 2.64 2.82 2.64 0 0 0.0
26/12/2022
2.64
 8,100 2.83 2.83 2.64 0 0 0.0
23/12/2022
2.83
 13,400 2.80 2.87 2.80 0 0 0.0
22/12/2022
2.80
 25,300 2.76 2.80 2.61 0 0 0.0
21/12/2022
2.76
 9,900 2.78 2.78 2.69 0 0 0.0
20/12/2022
2.78
 5,900 2.84 2.84 2.71 0 0 0.0
19/12/2022
2.84
 13,000 2.84 2.88 2.80 0 0 0.0
16/12/2022
2.84
 39,000 2.84 2.84 2.74 7,000 0 0.0
15/12/2022
2.84
 8,900 2.85 2.85 2.80 0 0 0.0
14/12/2022
2.85
 5,600 2.85 2.90 2.85 0 0 0.0
13/12/2022
2.85
 4,200 2.94 2.94 2.81 0 0 0.0
12/12/2022
2.94
 11,100 2.89 3 2.89 0 0 0.0
09/12/2022
2.89
 11,200 2.89 2.89 2.81 0 0 0.0
08/12/2022
2.89
 13,800 2.87 2.93 2.81 0 0 0.0
07/12/2022
2.87
 4,000 2.99 2.99 2.84 0 0 0.0
06/12/2022
2.99
 30,700 3.03 3.03 2.90 4,000 0 0.0
05/12/2022
3.03
 25,200 2.90 3.04 2.90 0 200 -0.0
02/12/2022
2.90
 10,700 3 3.10 2.85 0 0 0.0
01/12/2022
3
 44,800 2.90 3.01 2.90 0 0 0.0
30/11/2022
2.90
 4,500 2.85 2.97 2.85 0 0 0.0
29/11/2022
2.85
 16,400 2.72 2.90 2.73 0 0 0.0
28/11/2022
2.72
 37,300 2.60 2.76 2.58 0 0 0.0
25/11/2022
2.60
 7,900 2.45 2.60 2.43 0 0 0.0
24/11/2022
2.45
 8,900 2.45 2.50 2.43 0 0 0.0
23/11/2022
2.45
 2,700 2.56 2.72 2.45 200 0 0.0
22/11/2022
2.56
 26,500 2.54 2.69 2.42 0 0 0.0
21/11/2022
2.54
 5,000 2.41 2.55 2.46 0 0 0.0
18/11/2022
2.41
 8,000 2.50 2.54 2.38 900 0 0.0
17/11/2022
2.50
 19,100 2.40 2.55 2.40 0 0 0.0
16/11/2022
2.40
 46,200 2.48 2.48 2.31 0 0 0.0
15/11/2022
2.48
 33,800 2.66 2.66 2.48 0 0 0.0
14/11/2022
2.66
 19,100 2.77 2.77 2.58 0 0 0.0
11/11/2022
2.77
 8,200 2.71 2.77 2.71 0 0 0.0
10/11/2022
2.71
 28,800 2.90 2.90 2.70 2,000 0 0.0
09/11/2022
2.90
 5,800 2.90 2.99 2.90 2,800 0 0.0
08/11/2022
2.90
 1,700 2.83 2.96 2.74 0 0 0.0
07/11/2022
2.83
 10,600 2.90 2.99 2.83 0 0 0.0
04/11/2022
2.90
 6,600 3 3 2.90 0 0 0.0
03/11/2022
3
 18,900 3.10 3.10 2.90 0 0 0.0
02/11/2022
3.10
 9,000 3.09 3.10 2.89 0 0 0.0
01/11/2022
3.09
 10,100 3.10 3.10 2.90 0 0 0.0
31/10/2022
3.10
 1,400 3.01 3.19 3.01 0 0 0.0
28/10/2022
3.01
 15,600 3.10 3.10 2.97 0 0 0.0
27/10/2022
3.10
 20,300 2.99 3.12 2.90 0 0 0
26/10/2022
2.99
 6,900 2.83 3 2.99 0 0 0
25/10/2022
2.83
 91,100 2.90 2.95 2.70 0 0 0
24/10/2022
2.90
 12,900 3.07 3.07 2.90 100 0 0.0
21/10/2022
3.07
 13,500 3.18 3.18 3.02 3,000 0 0.0
20/10/2022
3.18
 27,700 3.17 3.28 3.15 0 0 0
19/10/2022
3.17
 7,100 3.23 3.23 3.17 0 0 0
18/10/2022
3.23
 11,400 3.15 3.35 3.15 0 0 -0.0
17/10/2022
3.15
 5,300 3.10 3.30 3.15 0 0 -0.0
14/10/2022
3.10
 7,500 3.10 3.18 3.05 0 0 -0.0
13/10/2022
3.10
 7,200 3.12 3.13 3.10 0 0 -0.0
12/10/2022
3.12
 6,600 3.04 3.15 3 0 200 -0.0
11/10/2022
3.04
 7,600 3.20 3.31 3.03 0 0 -0.0
10/10/2022
3.20
 4,300 3.20 3.25 2.99 0 0 -0.0
07/10/2022
3.20
 27,900 3.43 3.45 3.20 0 0 -0.0
06/10/2022
3.43
 17,200 3.43 3.53 3.41 0 0 -0.0
05/10/2022
3.43
 10,600 3.44 3.57 3.40 0 0 -0.0
04/10/2022
3.44
 30,500 3.63 3.63 3.38 0 0 -0.0
03/10/2022
3.63
 14,100 3.81 3.87 3.63 0 0 -0.0
30/09/2022
3.81
 41,600 3.94 3.94 3.67 0 0 -0.0
29/09/2022
3.94
 19,200 3.96 4 3.92 0 0 -0.0
28/09/2022
3.96
 6,300 4.03 4.08 3.94 0 900 -0.0
27/09/2022
4.03
 25,700 4.10 4.12 3.98 0 0 -0.0
26/09/2022
4.10
 5,500 4.37 4.37 4.10 0 600 -0.0
23/09/2022
4.37
 3,600 4.44 4.46 4.25 0 0 0.0
22/09/2022
4.44
 27,100 4.42 4.44 4.14 0 0 0.0
21/09/2022
4.42
 29,100 4.54 4.59 4.23 0 0 0.0
20/09/2022
4.54
 5,400 4.60 4.63 4.50 0 0 0.0
19/09/2022
4.60
 48,200 4.34 4.64 4.20 0 0 0.0
16/09/2022
4.34
 2,800 4.31 4.34 4.30 0 0 0.0
15/09/2022
4.31
 5,800 4.42 4.42 4.30 0 0 0.0
14/09/2022
4.42
 7,100 4.44 4.44 4.30 0 0 0.0
13/09/2022
4.44
 4,500 4.44 4.44 4.33 0 0 0.0
12/09/2022
4.44
 8,000 4.44 4.49 4.44 0 0 0.0
09/09/2022
4.44
 6,900 4.54 4.54 4.31 0 0 0.0
08/09/2022
4.54
 7,500 4.57 4.57 4.30 0 0 0.0
07/09/2022
4.57
 7,600 4.50 4.58 4.36 0 0 0.0
06/09/2022
4.50
 6,500 4.52 4.52 4.50 0 0 0.0
05/09/2022
4.52
 16,300 4.51 4.73 4.46 0 0 0.0
31/08/2022
4.51
 2,400 4.55 4.56 4.49 0 0 0.0
30/08/2022
4.55
 7,700 4.57 4.78 4.47 0 0 0.0
29/08/2022
4.57
 26,300 4.77 4.77 4.48 200 0 0.0
26/08/2022
4.77
 55,600 4.67 4.78 4.60 0 0 -0.0
25/08/2022
4.67
 23,300 4.70 4.78 4.55 0 0 -0.0
24/08/2022
4.70
 23,100 4.63 4.70 4.55 0 0 -0.0
23/08/2022
4.63
 8,600 4.63 4.63 4.43 0 0 -0.0
22/08/2022
4.63
 29,600 4.58 4.67 4.35 0 0 -0.0
19/08/2022
4.58
 9,200 4.67 4.68 4.58 0 0 -0.0
18/08/2022
4.67
 7,200 4.69 4.69 4.59 0 0 -0.0
17/08/2022
4.69
 9,500 4.69 4.79 4.69 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |