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)
23/09/2020
3.24
 0 3.24 3.24 3.24 0 0 0
22/09/2020
3.24
 1,080 3.17 3.24 2.95 0 1,000 -0.0
21/09/2020
3.17
 0 3.17 3.17 3.17 0 0 0
18/09/2020
3.17
 560 3.17 3.27 2.95 0 0 0
17/09/2020
3.17
 200 3.08 3.17 2.89 0 0 0
16/09/2020
3.08
 310 2.91 3.08 2.89 0 0 0
15/09/2020
2.91
 1,100 2.98 2.98 2.90 0 0 0
14/09/2020
2.98
 130 3.08 3.08 2.98 0 0 0
11/09/2020
3.08
 1,120 2.91 3.09 2.92 0 0 0
10/09/2020
2.91
 60 2.88 2.91 2.90 0 0 0
09/09/2020
2.88
 0 2.88 2.88 2.88 0 0 0
08/09/2020
2.88
 0 2.88 2.88 2.88 0 0 0
07/09/2020
2.88
 0 2.88 2.88 2.88 0 0 0
04/09/2020
2.88
 0 2.88 2.88 2.88 0 0 0
03/09/2020
2.88
 250 2.98 2.98 2.88 0 0 0
01/09/2020
2.98
 1,310 2.98 3.08 2.98 0 0 0
31/08/2020
2.98
 3,420 2.85 2.98 2.89 0 0 0
28/08/2020
2.85
 2,780 2.88 2.88 2.80 0 0 0
27/08/2020
2.88
 100 2.98 2.98 2.88 0 0 0
26/08/2020
2.98
 10 2.96 2.98 2.98 0 0 0
25/08/2020
2.96
 0 2.96 2.96 2.96 0 0 0
24/08/2020
2.96
 28,580 2.77 2.96 2.87 0 0 0
21/08/2020
2.77
 2,500 2.84 2.84 2.77 0 0 0
20/08/2020
2.84
 300 2.88 2.88 2.84 0 0 0
19/08/2020
2.88
 0 2.88 2.88 2.88 0 0 0
18/08/2020
2.88
 300 2.86 2.88 2.82 0 0 0
17/08/2020
2.86
 0 2.86 2.86 2.86 0 0 0
14/08/2020
2.86
 7,420 2.82 2.98 2.86 0 0 0
13/08/2020
2.82
 220 2.95 2.97 2.82 0 0 0
12/08/2020
2.95
 790 2.95 2.95 2.95 0 0 0
11/08/2020
2.95
 60 2.76 2.95 2.74 0 0 0
10/08/2020
2.76
 590 2.74 2.76 2.73 0 0 0
07/08/2020
2.74
 4,590 2.86 2.88 2.74 0 0 0
06/08/2020
2.86
 10,260 2.81 2.96 2.81 0 0 0
05/08/2020
2.81
 260 2.80 2.81 2.81 0 0 0
04/08/2020
2.80
 500 2.98 2.98 2.80 0 0 0
03/08/2020
2.98
 1,030 2.88 2.98 2.98 0 0 0
31/07/2020
2.88
 600 2.88 3.09 2.88 190 0 0.0
30/07/2020
2.88
 1,010 2.70 2.88 2.70 0 0 0
29/07/2020
2.70
 6,330 2.87 2.88 2.69 0 0 0
28/07/2020
2.87
 50 2.69 2.87 2.69 0 0 0
27/07/2020
2.69
 1,050 2.88 2.88 2.69 0 0 0
24/07/2020
2.88
 12,240 2.93 2.93 2.82 0 0 0
23/07/2020
2.93
 5,490 2.98 2.98 2.88 0 0 0
22/07/2020
2.98
 3,600 3.08 3.08 2.86 0 0 0
21/07/2020
3.08
 0 3.08 3.08 3.08 0 0 0
20/07/2020
3.08
 10 2.95 3.08 3.08 0 0 0
17/07/2020
2.95
 400 2.95 2.95 2.95 0 0 0
16/07/2020
2.95
 4,360 3.17 3.17 2.95 0 0 0
15/07/2020
3.17
 30 2.98 3.17 2.98 0 0 0
14/07/2020
2.98
 3,730 3.09 3.09 2.87 0 0 0
13/07/2020
3.09
 570 3.09 3.09 3.09 0 0 0
10/07/2020
3.09
 0 3.09 3.09 3.09 0 0 0
09/07/2020
3.09
 3,020 2.88 3.09 2.88 0 0 0
08/07/2020
2.88
 2,520 2.88 2.88 2.88 0 0 0
07/07/2020
2.88
 2,820 3.05 3.05 2.88 0 0 0
06/07/2020
3.05
 570 3.27 3.27 3.05 0 0 0
03/07/2020
3.27
 0 3.27 3.27 3.27 0 0 0
02/07/2020
3.27
 30 3.06 3.27 3.27 0 0 0
01/07/2020
3.06
 900 3.06 3.06 3.06 0 0 0
30/06/2020
3.06
 60 2.86 3.06 3.06 0 0 0
29/06/2020
2.86
 30 2.86 2.86 2.86 0 0 0
26/06/2020
2.86
 10 2.86 2.86 2.86 0 0 0
25/06/2020
2.86
 7,000 2.86 2.86 2.86 0 0 0
24/06/2020
2.86
 420 3.05 3.05 2.86 0 0 0
23/06/2020
3.05
 3,530 3.27 3.27 3.05 0 0 0
22/06/2020
3.27
 0 3.27 3.27 3.27 0 0 0
19/06/2020
3.27
 5,200 3.27 3.27 3.05 0 0 0
18/06/2020
3.27
 40 3.36 3.36 3.27 0 0 0
17/06/2020
3.36
 0 3.36 3.36 3.36 0 0 0
16/06/2020
3.36
 0 3.36 3.36 3.36 0 0 0
15/06/2020
3.36
 100 3.36 3.36 3.36 0 0 0
12/06/2020
3.36
 0 3.36 3.36 3.36 0 0 0
11/06/2020
3.36
 0 3.36 3.36 3.36 0 0 0
10/06/2020
3.36
 130 3.36 3.36 3.36 0 0 0
09/06/2020
3.36
 10,950 3.36 3.36 3.27 0 0 0
08/06/2020
3.36
 1,780 3.56 3.56 3.32 0 0 0
05/06/2020
3.56
 0 3.56 3.56 3.56 0 0 0
04/06/2020
3.56
 0 3.56 3.56 3.56 0 0 0
03/06/2020
3.56
 0 3.56 3.56 3.56 0 0 0
02/06/2020
3.56
 2,050 3.58 3.58 3.33 0 0 0
01/06/2020
3.58
 10 3.58 3.58 3.58 0 0 0
29/05/2020
3.58
 0 3.58 3.58 3.58 0 0 0
28/05/2020
3.58
 0 3.58 3.58 3.58 0 0 0
27/05/2020
3.58
 0 3.58 3.58 3.58 0 0 0
26/05/2020
3.58
 0 3.58 3.58 3.58 0 0 0
25/05/2020
3.58
 1,020 3.61 3.61 3.36 0 0 0
22/05/2020
3.61
 0 3.61 3.61 3.61 0 0 0
21/05/2020
3.61
 200 3.65 3.65 3.61 0 0 0
20/05/2020
3.65
 110 3.85 3.85 3.65 0 0 0
19/05/2020
3.85
 2,600 3.60 3.85 3.35 0 0 0
18/05/2020
3.60
 10 3.36 3.60 3.60 0 0 0
15/05/2020
3.36
 50 3.36 3.36 3.17 0 0 0
14/05/2020
3.36
 5,870 3.35 3.36 3.11 0 0 0
13/05/2020
3.35
 280 3.13 3.35 3.35 0 0 0
12/05/2020
3.13
 0 3.13 3.13 3.13 0 0 0
11/05/2020
3.13
 10 3.13 3.13 3.13 0 0 0
08/05/2020
3.13
 0 3.13 3.13 3.13 0 0 0
07/05/2020
3.13
 0 3.13 3.13 3.13 0 0 0
06/05/2020
3.13
 0 3.13 3.13 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |