CTCP Xi măng VICEM Hải Vân (hvx)

2.18
0
(0%)
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
(2026-02-11) 		-0.02 -0.91% 378,500 -2,500 -0.0
2.18
2.27
2.18
2 tháng
(2026-01-12) 		-0.56 -20.44% 1,820,900 -61,400 -0.1
2.17
2.86
2.18
3 tháng
(2025-12-15) 		-0.80 -26.85% 2,286,700 -60,700 -0.1
2.17
3.19
2.18
6 tháng
(2025-09-15) 		-0.76 -25.85% 3,663,900 -72,500 -0.2
2.17
3.22
2.18
12 tháng
(2025-03-18) 		-0.44 -16.79% 6,919,800 -51,300 -0.1
2.17
3.52
2.18
24 tháng
(2024-03-25) 		-0.72 -24.83% 11,431,000 -33,000 -0.1
2.17
3.52
2.18
36 tháng
(2023-03-29) 		-0.72 -24.83% 15,903,800 -1,100 0.1
2.17
4.30
2.18
60 tháng
(2021-04-08) 		-2.42 -52.56% 39,711,000 21,800 0.6
2.17
9.30
2.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |