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)
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
05/05/2020
3.13
 0 3.13 3.13 3.13 0 0 0
04/05/2020
3.13
 0 3.13 3.13 3.13 0 0 0
29/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
28/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
27/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
24/04/2020
3.13
 300 3.36 3.36 3.13 0 0 0
23/04/2020
3.36
 0 3.36 3.36 3.36 0 0 0
22/04/2020
3.36
 380 3.56 3.56 3.36 0 0 0
21/04/2020
3.56
 0 3.56 3.56 3.56 0 0 0
20/04/2020
3.56
 300 3.36 3.56 3.56 0 0 0
17/04/2020
3.36
 400 3.27 3.36 3.36 0 0 0
16/04/2020
3.27
 0 3.27 3.27 3.27 0 0 0
15/04/2020
3.27
 10 3.17 3.27 3.27 0 0 0
14/04/2020
3.17
 0 3.17 3.17 3.17 0 0 0
13/04/2020
3.17
 1,300 3.33 3.33 3.17 0 0 0
10/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
09/04/2020
3.33
 30 3.33 3.56 3.33 0 0 0
08/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
07/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
06/04/2020
3.33
 50 3.33 3.33 3.33 0 0 0
03/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
01/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
31/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
30/03/2020
3.33
 10 3.33 3.33 3.33 0 0 0
27/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
26/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
25/03/2020
3.33
 40 3.33 3.33 3.33 0 0 0
24/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
23/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
20/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
19/03/2020
3.33
 130 3.58 3.81 3.33 0 110 -0.0
18/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
17/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
16/03/2020
3.58
 10 3.85 3.85 3.58 0 0 0
13/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
12/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
11/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
10/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
09/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
06/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
05/03/2020
3.85
 1,010 3.61 3.85 3.36 0 0 0
04/03/2020
3.61
 0 3.61 3.61 3.61 0 0 0
03/03/2020
3.61
 220 3.67 3.67 3.61 0 0 0
02/03/2020
3.67
 0 3.67 3.67 3.67 0 0 0
28/02/2020
3.67
 440 3.94 3.94 3.67 0 0 0
27/02/2020
3.94
 2,430 3.75 3.94 3.75 0 0 0
26/02/2020
3.75
 160 3.85 3.85 3.75 160 0 0.0
25/02/2020
3.85
 10 3.75 3.85 3.85 0 0 0
24/02/2020
3.75
 0 3.75 3.75 3.75 0 0 0
21/02/2020
3.75
 60 3.75 3.75 3.49 0 0 0
20/02/2020
3.75
 1,520 3.75 3.75 3.49 0 0 0
19/02/2020
3.75
 30 3.71 3.75 3.47 0 0 0
18/02/2020
3.71
 40 3.56 3.71 3.32 0 0 0
17/02/2020
3.56
 610 3.79 3.94 3.56 0 0 0
14/02/2020
3.79
 20 3.60 3.79 3.36 0 0 0
13/02/2020
3.60
 910 3.60 3.79 3.60 840 0 0.0
12/02/2020
3.60
 70 3.60 3.60 3.35 0 0 0
11/02/2020
3.60
 60 3.86 3.86 3.60 0 0 0
10/02/2020
3.86
 0 3.86 3.86 3.86 0 0 0
07/02/2020
3.86
 10 3.63 3.86 3.86 0 0 0
06/02/2020
3.63
 1,700 3.90 3.90 3.63 0 0 0
05/02/2020
3.90
 30 4.19 4.36 3.90 0 0 0
04/02/2020
4.19
 0 4.19 4.19 4.19 0 0 0
03/02/2020
4.19
 0 4.19 4.19 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |