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
(2025-11-05) 		-0.01 -0.37% 273,600 2,100 0.0
2.61
2.95
2.61
2 tháng
(2025-10-06) 		-0.09 -3.21% 724,500 -9,900 -0.0
2.56
3.07
2.61
3 tháng
(2025-09-08) 		-0.27 -9.06% 842,800 -5,900 -0.0
2.56
3.07
2.61
6 tháng
(2025-06-09) 		0.23 9.27% 3,261,500 14,300 0.0
2.47
3.52
2.61
12 tháng
(2024-12-10) 		0.16 6.27% 5,483,500 18,400 0.1
2.40
3.52
2.61
24 tháng
(2023-12-18) 		-0.29 -9.67% 9,253,000 31,400 0.1
2.40
3.52
2.61
36 tháng
(2022-12-21) 		-0.05 -1.81% 13,770,600 67,300 0.5
2.40
4.30
2.61
60 tháng
(2020-12-31) 		-0.56 -17.09% 37,526,280 89,400 0.8
2.40
9.30
2.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
7.43
 78,500 6.95 7.43 7.18 0 0 0
20/01/2022
6.95
 40,600 6.50 6.95 6.50 0 0 0
19/01/2022
6.50
 31,200 6.89 6.89 6.42 0 0 0
18/01/2022
6.89
 66,700 7.90 7.90 6.89 0 0 0
17/01/2022
7.90
 33,000 7.70 8.10 7.70 0 2,100 -0.0
14/01/2022
7.70
 113,700 7.96 7.96 7.42 1,600 8,900 -0.1
13/01/2022
7.96
 121,500 8.23 8.48 7.85 0 0 0
12/01/2022
8.23
 145,800 8.71 8.71 8.12 0 0 0
11/01/2022
8.71
 231,400 8.85 8.92 8.60 0 0 0
10/01/2022
8.85
 308,900 8.28 8.85 8.28 1,000 1,000 0
07/01/2022
8.28
 234,500 8.16 8.29 8 2,100 1,000 0.0
06/01/2022
8.16
 133,100 8.18 8.19 8 0 0 0
05/01/2022
8.18
 99,100 8.20 8.27 8 0 1,000 -0.0
04/01/2022
8.20
 101,500 8.15 8.20 8.13 700 1,100 -0.0
31/12/2021
8.15
 78,500 8.29 8.30 7.90 100 0 0.0
30/12/2021
8.29
 117,100 8.04 8.40 8 1,500 0 0.0
29/12/2021
8.04
 111,800 7.84 8.10 7.83 1,100 0 0.0
28/12/2021
7.84
 108,700 7.85 7.95 7.80 0 0 0
27/12/2021
7.85
 37,900 7.95 8 7.81 0 0 0
24/12/2021
7.95
 45,300 7.87 8 7.85 0 0 0
23/12/2021
7.87
 85,500 7.95 7.95 7.82 0 0 0
22/12/2021
7.95
 69,600 7.99 8 7.82 0 0 0
21/12/2021
7.99
 78,200 8 8 7.89 0 0 0
20/12/2021
8
 42,300 8.01 8.20 7.99 0 0 0
17/12/2021
8.01
 70,000 8.04 8.09 8 500 0 0.0
16/12/2021
8.04
 51,000 8.10 8.10 8.01 0 0 0
15/12/2021
8.10
 103,800 8.20 8.20 8 0 0 0
14/12/2021
8.20
 34,200 8.30 8.30 8 400 700 -0.0
13/12/2021
8.30
 73,600 8 8.32 7.86 0 0 0
10/12/2021
8
 54,500 8.05 8.19 7.77 0 0 0
09/12/2021
8.05
 25,800 8.10 8.28 8 0 0 0
08/12/2021
8.10
 37,500 8.04 8.20 8.04 0 0 0
07/12/2021
8.04
 54,400 7.85 8.20 7.86 0 0 0
06/12/2021
7.85
 81,600 8.32 8.38 7.81 0 0 0
03/12/2021
8.32
 101,800 8.40 8.49 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |