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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |