CTCP Xi măng VICEM Hải Vân (hvx)

2.40
0.10
(4.35%)
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
(2026-08-10) 		0 0% 55,200 0 0
2.30
2.40
2.40
2 tháng
(2026-07-10) 		0 0% 220,900 -26,500 0
2.20
2.60
2.40
3 tháng
(2026-06-10) 		-0.20 -7.69% 404,600 -26,700 0
2.20
2.70
2.40
6 tháng
(2026-03-18) 		0.10 4.35% 1,752,100 -27,000 0
2.10
2.70
2.40
12 tháng
(2025-09-15) 		-0.54 -18.37% 5,416,000 -99,500 -0.2
2.10
3.22
2.40
24 tháng
(2024-09-18) 		-0.32 -11.76% 11,126,800 -67,800 -0.1
2.10
3.52
2.40
36 tháng
(2023-09-25) 		-1 -29.41% 14,357,200 -57,000 -0.0
2.10
3.56
2.40
60 tháng
(2021-10-04) 		-5.82 -70.80% 36,794,500 -15,600 0.5
2.10
9.30
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |