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)
16/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
15/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
14/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
13/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
10/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
09/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
08/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
07/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
06/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
03/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
02/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
01/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
31/07/2018
3.41
 0 3.41 3.41 3.41 0 0 0
30/07/2018
3.41
 0 3.41 3.41 3.41 0 0 0
27/07/2018
3.41
 0 3.41 3.41 3.41 0 0 0
26/07/2018
3.41
 0 3.41 3.41 3.41 0 0 0
25/07/2018
3.41
 0 3.41 3.41 3.41 0 0 0
24/07/2018
3.41
 0 3.41 3.41 3.41 0 0 0
23/07/2018
3.41
 0 3.41 3.41 3.41 0 0 0
20/07/2018
3.41
 0 3.41 3.41 3.41 0 0 0
19/07/2018
3.41
 10 3.36 3.41 3.41 0 0 0
18/07/2018
3.36
 0 3.36 3.36 3.36 0 0 0
17/07/2018
3.36
 0 3.36 3.36 3.36 0 0 0
16/07/2018
3.36
 0 3.36 3.36 3.36 0 0 0
13/07/2018
3.36
 10 3.22 3.36 3.36 0 0 0
12/07/2018
3.22
 0 3.22 3.22 3.22 0 0 0
11/07/2018
3.22
 0 3.22 3.22 3.22 0 0 0
10/07/2018
3.22
 0 3.22 3.22 3.22 0 0 0
09/07/2018
3.22
 70 3.01 3.22 2.83 0 0 0
06/07/2018
3.01
 1,000 3.24 3.24 3.01 0 0 0
05/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
04/07/2018
3.24
 10 3.03 3.24 3.24 0 0 0
03/07/2018
3.03
 30 3.25 3.48 3.03 0 0 0
02/07/2018
3.25
 0 3.25 3.25 3.25 0 0 0
29/06/2018
3.25
 380 3.49 3.49 3.25 0 0 0
28/06/2018
3.49
 0 3.49 3.49 3.49 0 0 0
27/06/2018
3.49
 20 3.33 3.49 3.49 0 0 0
26/06/2018
3.33
 0 3.33 3.33 3.33 0 0 0
25/06/2018
3.33
 120 3.41 3.41 3.33 0 0 0
22/06/2018
3.41
 70 3.31 3.49 3.33 0 0 0
21/06/2018
3.31
 0 3.31 3.31 3.31 0 0 0
20/06/2018
3.31
 0 3.31 3.31 3.31 0 0 0
19/06/2018
3.31
 10 3.10 3.31 3.31 0 0 0
18/06/2018
3.10
 100 3.33 3.33 3.10 0 0 0
15/06/2018
3.33
 310 3.58 3.58 3.33 0 0 0
14/06/2018
3.58
 0 3.58 3.58 3.58 0 0 0
13/06/2018
3.58
 10 3.60 3.60 3.58 0 0 0
12/06/2018
3.60
 100 3.37 3.60 3.60 0 0 0
11/06/2018
3.37
 120 3.15 3.37 2.95 0 0 0
08/06/2018
3.15
 0 3.15 3.15 3.15 0 0 0
07/06/2018
3.15
 30 2.95 3.15 3.15 0 0 0
06/06/2018
2.95
 0 2.95 2.95 2.95 0 0 0
05/06/2018
2.95
 14,760 3.17 3.17 2.95 0 0 0
04/06/2018
3.17
 4,010 3.17 3.17 2.97 0 0 0
01/06/2018
3.17
 1,000 3.40 3.40 3.17 0 0 0
31/05/2018
3.40
 0 3.40 3.40 3.40 0 0 0
30/05/2018
3.40
 0 3.40 3.40 3.40 0 0 0
29/05/2018
3.40
 0 3.40 3.40 3.40 0 0 0
28/05/2018
3.40
 30 3.65 3.65 3.40 0 0 0
25/05/2018
3.65
 5,030 3.68 3.68 3.43 0 0 0
24/05/2018
3.68
 1,150 3.49 3.69 3.25 0 1,000 -0.0
23/05/2018
3.49
 10 3.40 3.49 3.49 0 0 0
22/05/2018
3.40
 60 3.65 3.74 3.40 0 0 0
21/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
18/05/2018
3.65
 10 3.49 3.65 3.65 0 0 0
17/05/2018
3.49
 10 3.45 3.49 3.49 0 0 0
16/05/2018
3.45
 110 3.70 3.70 3.45 0 0 0
15/05/2018
3.70
 0 3.70 3.70 3.70 0 0 0
14/05/2018
3.70
 0 3.70 3.70 3.70 0 0 0
11/05/2018
3.70
 0 3.70 3.70 3.70 0 0 0
10/05/2018
3.70
 0 3.70 3.70 3.70 0 0 0
09/05/2018
3.70
 0 3.70 3.70 3.70 0 0 0
08/05/2018
3.70
 0 3.70 3.70 3.70 0 0 0
07/05/2018
3.70
 10 3.50 3.70 3.70 0 0 0
04/05/2018
3.50
 30 3.50 3.70 3.25 0 0 0
03/05/2018
3.50
 310 3.58 3.58 3.33 0 0 0
02/05/2018
3.58
 0 3.58 3.58 3.58 0 0 0
27/04/2018
3.58
 0 3.58 3.58 3.58 0 0 0
26/04/2018
3.58
 0 3.58 3.58 3.58 0 0 0
24/04/2018
3.58
 110 3.60 3.60 3.58 0 0 0
23/04/2018
3.60
 0 3.60 3.60 3.60 0 0 0
20/04/2018
3.60
 110 3.55 3.60 3.55 0 0 0
19/04/2018
3.55
 0 3.55 3.55 3.55 0 0 0
18/04/2018
3.55
 720 3.80 3.80 3.55 0 0 0
17/04/2018
3.80
 10 3.58 3.80 3.80 0 0 0
16/04/2018
3.58
 0 3.58 3.58 3.58 0 0 0
13/04/2018
3.58
 20 3.41 3.58 3.45 0 0 0
12/04/2018
3.41
 220 3.23 3.41 3.00 0 0 0
11/04/2018
3.23
 10 3.47 3.47 3.23 0 0 0
10/04/2018
3.47
 2,010 3.25 3.47 3.08 0 0 0
09/04/2018
3.25
 200 3.50 3.50 3.25 0 0 0
06/04/2018
3.50
 7,450 3.33 3.50 3.10 0 0 0
05/04/2018
3.33
 0 3.33 3.33 3.33 0 0 0
04/04/2018
3.33
 0 3.33 3.33 3.33 0 0 0
03/04/2018
3.33
 0 3.33 3.33 3.33 0 0 0
02/04/2018
3.33
 0 3.33 3.33 3.33 0 0 0
30/03/2018
3.33
 100 3.38 3.38 3.33 0 0 0
29/03/2018
3.38
 5,010 3.16 3.38 3.08 0 0 0
28/03/2018
3.16
 1,910 3.16 3.16 3.08 0 0 0
27/03/2018
3.16
 340 3.26 3.33 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |