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) 		-0.15 -5.49% 302,700 0 0
2.50
2.86
2.50
2 tháng
(2025-12-01) 		-0.09 -3.37% 1,259,000 -1,100 -0.0
2.50
3.22
2.50
3 tháng
(2025-10-30) 		-0.30 -10.42% 1,607,700 -1,100 -0.0
2.50
3.22
2.50
6 tháng
(2025-08-01) 		-0.52 -16.77% 2,614,900 -3,000 -0.0
2.50
3.22
2.50
12 tháng
(2025-02-03) 		0.06 2.38% 5,843,200 11,038 0.0
2.40
3.52
2.50
24 tháng
(2024-02-15) 		-0.34 -11.64% 10,213,200 25,600 0.1
2.40
3.52
2.50
36 tháng
(2023-02-13) 		-0.51 -16.50% 14,553,300 60,100 0.2
2.40
4.30
2.50
60 tháng
(2021-02-23) 		-1.35 -34.39% 38,345,400 83,300 0.8
2.40
9.30
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
5.29
 47,600 5.30 5.30 5.01 0 0 0
31/08/2021
5.30
 21,700 5.31 5.32 5.20 0 0 0
30/08/2021
5.31
 50,800 5.25 5.35 5.20 0 0 0
27/08/2021
5.25
 65,200 5.05 5.25 4.73 0 0 0
26/08/2021
5.05
 18,600 5 5.10 5 0 0 0
25/08/2021
5
 7,400 4.90 5.06 4.83 0 0 0
24/08/2021
4.90
 20,400 5 5 4.80 0 0 0
23/08/2021
5
 20,200 5.04 5.14 4.95 0 0 0
20/08/2021
5.04
 84,600 5.31 5.34 5.04 100 0 0.0
19/08/2021
5.31
 17,600 5.35 5.42 5.12 0 0 0
18/08/2021
5.35
 40,100 5.40 5.40 5.10 0 0 0
17/08/2021
5.40
 55,000 5.41 5.59 5.10 0 0 0
16/08/2021
5.41
 34,100 5.60 5.60 5.26 0 0 0
13/08/2021
5.60
 98,300 5.74 5.74 5.34 0 0 0
12/08/2021
5.74
 97,600 5.37 5.74 5.40 0 0 0
11/08/2021
5.37
 95,900 5.15 5.37 5.20 0 100 -0.0
10/08/2021
5.15
 156,800 5.04 5.30 4.70 100 0 0.0
09/08/2021
5.04
 1,200 5.10 5.10 5 0 0 0
06/08/2021
5.10
 5,000 5.18 5.28 5 0 0 0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 2%
05/08/2021
5.18
 9,300 4.98 5.18 5 0 0 0
04/08/2021
4.98
 7,000 4.81 5.00 4.81 300 900 -0.0
03/08/2021
4.81
 8,200 4.81 4.86 4.81 0 0 0
02/08/2021
4.81
 24,500 4.70 4.90 4.50 0 0 0
30/07/2021
4.70
 1,700 4.70 4.70 4.69 0 0 0
29/07/2021
4.70
 6,000 4.70 4.71 4.70 0 0 0
28/07/2021
4.70
 700 4.70 4.81 4.70 0 0 0
27/07/2021
4.70
 1,100 4.71 4.71 4.45 0 0 0
26/07/2021
4.71
 100 4.71 4.71 4.71 0 0 0
23/07/2021
4.71
 3,200 4.77 4.77 4.70 0 0 0
22/07/2021
4.77
 5,900 4.86 4.86 4.77 0 0 0
21/07/2021
4.86
 1,200 4.81 4.90 4.81 0 0 0
20/07/2021
4.81
 1,400 4.89 4.89 4.81 0 0 0
19/07/2021
4.89
 4,700 4.89 4.89 4.81 0 3,000 -0.0
16/07/2021
4.89
 12,200 4.58 4.89 4.81 0 0 0
15/07/2021
4.58
 10,900 4.74 4.74 4.56 0 0 0
14/07/2021
4.74
 3,700 4.76 4.99 4.74 200 0 0.0
13/07/2021
4.76
 900 4.76 4.76 4.50 0 0 0
12/07/2021
4.76
 11,100 5.11 5.11 4.76 0 500 -0.0
09/07/2021
5.11
 900 5.11 5.19 5.11 0 0 0
08/07/2021
5.11
 7,700 4.79 5.11 4.71 0 0 0
07/07/2021
4.79
 16,600 5.11 5.11 4.77 0 1,500 -0.0
06/07/2021
5.11
 23,800 5.50 5.50 5.11 0 0 0
05/07/2021
5.50
 22,500 5.86 5.86 5.50 500 0 0
02/07/2021
5.86
 34,300 5.86 6.25 5.85 3,000 0 0.0
01/07/2021
5.86
 125,500 5.93 6.35 5.58 2,300 0 0.0
30/06/2021
5.93
 85,400 5.55 5.93 5.93 3,100 0 0.0
29/06/2021
5.55
 17,500 5.19 5.55 5.55 0 0 0
28/06/2021
5.19
 23,400 4.86 5.19 5.19 0 0 0
25/06/2021
4.86
 19,600 4.54 4.86 4.55 0 0 0
24/06/2021
4.54
 10,000 4.80 4.80 4.52 0 0 0
23/06/2021
4.80
 9,700 4.86 4.89 4.53 0 0 0
22/06/2021
4.86
 50,500 4.86 4.86 4.83 300 0 0.0
21/06/2021
4.86
 37,100 4.62 4.93 4.81 0 0 0
18/06/2021
4.62
 52,100 4.33 4.62 4.23 0 3,400 -0.0
17/06/2021
4.33
 1,200 4.33 4.42 4.33 0 0 0
16/06/2021
4.33
 5,400 4.33 4.42 4.33 0 100 -0.0
15/06/2021
4.33
 7,000 4.42 4.42 4.23 0 0 0
14/06/2021
4.42
 1,400 4.42 4.42 4.33 0 0 0
11/06/2021
4.42
 11,200 4.42 4.56 4.33 2,000 0 0.0
10/06/2021
4.42
 16,300 4.52 4.52 4.33 100 0 0.0
09/06/2021
4.52
 3,900 4.52 4.52 4.33 0 0 0
08/06/2021
4.52
 10,400 4.55 4.80 4.29 0 0 0
07/06/2021
4.55
 3,300 4.52 4.80 4.47 0 0 0
04/06/2021
4.52
 4,300 4.60 4.60 4.52 0 0 0
03/06/2021
4.60
 14,000 4.54 4.61 4.54 0 0 0
02/06/2021
4.54
 7,700 4.52 4.54 4.21 0 0 0
01/06/2021
4.52
 14,900 4.28 4.58 4.13 0 0 0
31/05/2021
4.28
 11,200 4.33 4.33 4.05 0 100 -0.0
28/05/2021
4.33
 7,000 4.28 4.33 4.13 0 0 0
27/05/2021
4.28
 500 4.57 4.57 4.27 0 0 0
26/05/2021
4.57
 3,200 4.57 4.81 4.57 0 0 0
25/05/2021
4.57
 11,300 4.42 4.71 4.38 0 0 0
24/05/2021
4.42
 31,900 4.33 4.42 4.28 0 0 0
21/05/2021
4.33
 14,300 4.42 4.52 4.18 0 0 0
20/05/2021
4.42
 13,200 4.71 4.71 4.42 0 0 0
19/05/2021
4.71
 800 4.71 4.71 4.71 0 0 0
18/05/2021
4.71
 5,900 4.74 4.74 4.47 0 0 0
17/05/2021
4.74
 4,000 4.76 4.76 4.74 0 0 0
14/05/2021
4.76
 5,900 4.76 4.76 4.75 0 0 0
13/05/2021
4.76
 26,200 4.71 4.77 4.71 0 0 0
12/05/2021
4.71
 9,400 4.71 4.81 4.52 0 0 0
11/05/2021
4.71
 2,700 4.81 4.81 4.71 0 0 0
10/05/2021
4.81
 9,700 4.81 4.81 4.81 0 0 0
07/05/2021
4.81
 8,800 4.58 4.81 4.58 100 0 0.0
06/05/2021
4.58
 23,600 4.90 4.90 4.58 100 0 0.0
05/05/2021
4.90
 17,500 4.89 5.00 4.83 0 0 0
04/05/2021
4.89
 8,100 5.10 5.10 4.74 0 0 0
29/04/2021
5.10
 27,400 5.00 5.19 4.66 0 0 0
28/04/2021
5.00
 4,300 4.71 5.00 4.95 0 0 0
27/04/2021
4.71
 22,100 4.78 4.78 4.45 0 1,000 -0.0
26/04/2021
4.78
 27,000 5.13 5.13 4.78 0 0 0
23/04/2021
5.13
 6,600 5.52 5.52 5.13 0 0 0
22/04/2021
5.52
 4,200 5.93 5.93 5.52 100 0 0.0
20/04/2021
5.93
 2,400 6.37 6.37 5.93 0 0 0
19/04/2021
6.37
 39,300 6.85 7.20 6.37 0 0 0
16/04/2021
6.85
 96,900 6.41 6.85 6.73 0 0 0
15/04/2021
6.41
 40,800 6.00 6.41 6.41 200 0 0.0
14/04/2021
6.00
 175,800 5.61 6.00 5.23 0 0 0
13/04/2021
5.61
 15,800 5.25 5.61 5.61 0 0 0
12/04/2021
5.25
 20,900 4.91 5.25 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |