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)
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
09/04/2021
4.91
 35,100 4.60 4.91 4.91 0 0 0
08/04/2021
4.60
 62,200 4.30 4.60 4.42 0 0 0
07/04/2021
4.30
 33,800 4.13 4.32 4.13 0 0 0
06/04/2021
4.13
 7,300 3.99 4.13 4.00 0 0 0
05/04/2021
3.99
 16,000 3.94 4.13 3.94 0 0 0
02/04/2021
3.94
 2,100 4.19 4.19 3.94 0 0 0
01/04/2021
4.19
 2,500 4.07 4.19 3.85 0 0 0
31/03/2021
4.07
 22,300 4.06 4.23 4.07 0 0 0
30/03/2021
4.06
 17,900 4.04 4.13 4.04 0 0 0
29/03/2021
4.04
 800 4.04 4.04 4.04 0 0 0
26/03/2021
4.04
 4,500 4.13 4.14 3.85 0 0 0
25/03/2021
4.13
 5,400 3.94 4.20 3.67 0 0 0
24/03/2021
3.94
 13,400 4.04 4.04 3.85 0 0 0
23/03/2021
4.04
 8,800 3.95 4.13 4.03 0 0 0
22/03/2021
3.95
 3,500 3.99 3.99 3.94 0 0 0
19/03/2021
3.99
 7,000 3.99 4.04 3.99 0 0 0
18/03/2021
3.99
 5,700 3.99 3.99 3.85 0 0 0
17/03/2021
3.99
 4,800 3.96 3.99 3.96 100 0 0.0
16/03/2021
3.96
 1,300 3.94 3.96 3.96 0 0 0
15/03/2021
3.94
 21,100 3.93 3.99 3.91 0 0 0
12/03/2021
3.93
 21,500 3.70 3.93 3.82 0 0 0
11/03/2021
3.70
 1,400 3.65 3.70 3.70 0 0 0
10/03/2021
3.65
 6,900 3.75 3.85 3.65 0 0 0
09/03/2021
3.75
 4,300 3.75 3.75 3.75 0 0 0
08/03/2021
3.75
 2,300 3.75 3.75 3.50 0 0 0
05/03/2021
3.75
 0 3.75 3.75 3.75 0 0 0
04/03/2021
3.75
 2,600 3.75 3.94 3.75 0 0 0
03/03/2021
3.75
 16,100 3.51 3.75 3.40 0 0 0
02/03/2021
3.51
 800 3.65 3.65 3.46 0 0 0
01/03/2021
3.65
 5,000 3.65 3.65 3.65 0 0 0
26/02/2021
3.65
 700 3.86 3.86 3.59 0 0 0
25/02/2021
3.86
 100 3.85 3.86 3.86 0 0 0
24/02/2021
3.85
 1,900 3.93 3.93 3.84 0 0 0
23/02/2021
3.93
 2,800 3.93 3.93 3.93 0 0 0
22/02/2021
3.93
 13,700 3.84 3.94 3.84 9,900 0 0.0
19/02/2021
3.84
 1,700 3.62 3.84 3.38 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |