CTCP Xi măng VICEM Hải Vân (hvx)

2.50
0.30
(13.64%)
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
(2026-06-30) 		0 0% 156,100 -700 0
2.20
2.50
2.30
2 tháng
(2026-06-01) 		0 0% 397,800 300 0
2.20
2.70
2.30
3 tháng
(2026-05-04) 		0.10 4.35% 678,500 -500 0
2.20
2.70
2.30
6 tháng
(2026-02-02) 		0.23 10.60% 2,568,100 -4,400 -0.0
2.10
2.70
2.30
12 tháng
(2025-08-04) 		-0.51 -17.53% 5,848,100 -64,900 -0.1
2.10
3.22
2.30
24 tháng
(2024-08-09) 		-0.15 -5.88% 11,158,200 -40,800 -0.1
2.10
3.52
2.30
36 tháng
(2023-08-15) 		-1.48 -38.14% 14,862,000 -7,700 0.0
2.10
3.88
2.30
60 tháng
(2021-08-25) 		-2.60 -52% 39,074,800 19,400 0.6
2.10
9.30
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |