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)
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
18/02/2021
3.62
 1,700 3.39 3.62 3.62 400 0 0.0
17/02/2021
3.39
 1,700 3.17 3.39 3.17 0 0 0
09/02/2021
3.17
 7,500 3.27 3.36 3.17 0 0 0
08/02/2021
3.27
 2,700 3.46 3.46 3.27 0 0 0
05/02/2021
3.46
 8,100 3.56 3.56 3.35 0 0 0
04/02/2021
3.56
 9,200 3.51 3.61 3.41 0 0 0
03/02/2021
3.51
 5,500 3.75 3.75 3.49 0 0 0
02/02/2021
3.75
 3,200 3.59 3.80 3.75 0 0 0
01/02/2021
3.59
 13,200 3.36 3.59 3.55 100 0 0.0
29/01/2021
3.36
 11,000 3.14 3.36 2.94 600 0 0.0
28/01/2021
3.14
 3,400 3.36 3.36 3.14 0 0 0
27/01/2021
3.36
 9,800 3.59 3.59 3.34 0 0 0
26/01/2021
3.59
 8,500 3.85 3.85 3.58 0 0 0
25/01/2021
3.85
 2,200 3.65 3.85 3.56 0 0 0
22/01/2021
3.65
 22,200 3.85 4.06 3.58 0 0 0
21/01/2021
3.85
 23,100 3.75 3.85 3.50 0 5,900 -0.0
20/01/2021
3.75
 9,600 3.85 3.99 3.58 0 0 0
19/01/2021
3.85
 55,100 4.07 4.29 3.85 0 0 0
18/01/2021
4.07
 43,700 3.81 4.07 3.94 0 0 0
15/01/2021
3.81
 10,100 3.57 3.81 3.81 0 0 0
14/01/2021
3.57
 62,700 3.34 3.57 3.36 0 0 0
13/01/2021
3.34
 25,400 3.33 3.36 3.27 0 0 0
12/01/2021
3.33
 7,700 3.36 3.36 3.29 0 0 0
11/01/2021
3.36
 5,800 3.27 3.36 3.27 0 0 0
08/01/2021
3.27
 23,000 3.27 3.27 3.07 0 3,000 -0.0
07/01/2021
3.27
 10,800 3.46 3.46 3.27 0 0 0
06/01/2021
3.46
 7,900 3.36 3.46 3.14 0 0 0
05/01/2021
3.36
 3,200 3.17 3.36 3.36 0 0 0
04/01/2021
3.17
 5,200 3.27 3.27 3.09 0 0 0
31/12/2020
3.27
 1,380 3.17 3.27 3.08 0 0 0
30/12/2020
3.17
 5,470 3.08 3.29 3.08 0 0 0
29/12/2020
3.08
 1,100 3.17 3.17 3.08 0 0 0
28/12/2020
3.17
 500 3.17 3.17 3.17 0 0 0
25/12/2020
3.17
 80 3.17 3.17 3.17 0 0 0
24/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
23/12/2020
3.17
 2,360 3.21 3.21 3.17 0 0 0
22/12/2020
3.21
 1,110 3.21 3.36 3.03 0 0 0
21/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
18/12/2020
3.21
 7,110 3.20 3.22 3.20 0 0 0
17/12/2020
3.20
 2,040 3.00 3.20 3.08 0 0 0
16/12/2020
3.00
 2,000 2.98 3.17 3.00 0 0 0
15/12/2020
2.98
 1,430 3.13 3.17 2.98 0 0 0
14/12/2020
3.13
 90 3.36 3.36 3.13 0 0 0
11/12/2020
3.36
 10 3.18 3.36 3.36 0 0 0
10/12/2020
3.18
 700 2.99 3.18 2.99 0 0 0
09/12/2020
2.99
 720 3.17 3.17 2.99 0 0 0
08/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
07/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
04/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
03/12/2020
3.17
 350 3.14 3.17 3.17 0 0 0
02/12/2020
3.14
 1,840 3.00 3.14 3.00 0 0 0
01/12/2020
3.00
 5,160 3.11 3.25 2.99 0 0 0
30/11/2020
3.11
 0 3.11 3.11 3.11 0 0 0
27/11/2020
3.11
 8,710 3.10 3.24 3.10 0 0 0
26/11/2020
3.10
 400 3.10 3.10 3.10 0 0 0
25/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
24/11/2020
3.10
 2,300 3.31 3.31 3.10 0 0 0
23/11/2020
3.31
 0 3.31 3.31 3.31 0 0 0
20/11/2020
3.31
 0 3.31 3.31 3.31 0 0 0
19/11/2020
3.31
 8,710 3.31 3.31 3.31 0 0 0
18/11/2020
3.31
 90 3.16 3.31 3.16 0 0 0
17/11/2020
3.16
 0 3.16 3.16 3.16 0 0 0
16/11/2020
3.16
 0 3.16 3.16 3.16 0 0 0
13/11/2020
3.16
 250 3.16 3.16 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |