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)
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
12/11/2020
3.16
 2,010 3.08 3.16 2.99 500 0 0.0
11/11/2020
3.08
 1,000 2.98 3.08 3.08 0 0 0
10/11/2020
2.98
 670 3.08 3.08 2.93 0 0 0
09/11/2020
3.08
 1,660 3.17 3.17 3.00 0 0 0
06/11/2020
3.17
 0 3.17 3.17 3.17 0 0 0
05/11/2020
3.17
 20 3.09 3.17 2.90 0 0 0
04/11/2020
3.09
 10 3.09 3.09 3.09 0 0 0
03/11/2020
3.09
 6,570 3.32 3.32 3.09 0 0 0
02/11/2020
3.32
 820 3.25 3.39 3.06 0 0 0
30/10/2020
3.25
 10 3.13 3.25 3.25 0 0 0
29/10/2020
3.13
 10,260 3.14 3.27 2.94 0 0 0
28/10/2020
3.14
 70 3.02 3.14 3.14 0 0 0
27/10/2020
3.02
 2,150 2.88 3.02 2.98 0 0 0
26/10/2020
2.88
 8,730 3.08 3.08 2.88 0 0 0
23/10/2020
3.08
 320 3.12 3.12 3.08 0 0 0
22/10/2020
3.12
 12,510 3.27 3.27 3.05 0 0 0
21/10/2020
3.27
 0 3.27 3.27 3.27 0 0 0
20/10/2020
3.27
 0 3.27 3.27 3.27 0 0 0
19/10/2020
3.27
 120 3.11 3.31 3.27 0 0 0
16/10/2020
3.11
 18,150 3.32 3.32 3.11 0 0 0
15/10/2020
3.32
 570 3.17 3.36 3.03 0 0 0
14/10/2020
3.17
 2,020 3.17 3.18 3.17 0 0 0
13/10/2020
3.17
 1,750 3.17 3.36 3.17 0 0 0
12/10/2020
3.17
 9,200 3.36 3.36 3.13 0 0 0
09/10/2020
3.36
 3,640 3.31 3.36 3.36 0 0 0
08/10/2020
3.31
 4,010 3.14 3.31 3.31 1,000 0 0.0
07/10/2020
3.14
 13,720 2.94 3.14 2.94 0 0 0
06/10/2020
2.94
 7,490 2.93 2.98 2.93 0 0 0
05/10/2020
2.93
 2,020 3.07 3.07 2.93 0 0 0
02/10/2020
3.07
 1,500 3.08 3.08 2.93 0 0 0
01/10/2020
3.08
 0 3.08 3.08 3.08 0 0 0
30/09/2020
3.08
 260 2.99 3.08 3.08 0 0 0
29/09/2020
2.99
 3,870 2.90 2.99 2.88 0 0 0
28/09/2020
2.90
 10 3.04 3.04 2.90 0 0 0
25/09/2020
3.04
 2,200 3.03 3.05 3.04 0 0 0
24/09/2020
3.03
 33,670 3.24 3.24 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |