CTCP Xi măng VICEM Hải Vân (hvx)

2.61
-0.10
(-3.69%)
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
(2025-11-04) 		0.05 1.89% 297,900 2,100 0.0
2.62
2.95
2.71
2 tháng
(2025-10-06) 		-0.10 -3.57% 722,100 -9,900 -0.0
2.56
3.07
2.71
3 tháng
(2025-09-05) 		-0.37 -12.05% 851,200 -5,900 -0.0
2.56
3.07
2.71
6 tháng
(2025-06-09) 		0.22 8.87% 3,259,100 14,300 0.0
2.47
3.52
2.71
12 tháng
(2024-12-09) 		0.20 8% 5,490,700 18,400 0.1
2.40
3.52
2.71
24 tháng
(2023-12-15) 		-0.27 -9.09% 9,260,500 31,400 0.1
2.40
3.52
2.71
36 tháng
(2022-12-20) 		-0.08 -2.88% 13,774,100 67,300 0.5
2.40
4.30
2.71
60 tháng
(2020-12-30) 		-0.47 -14.90% 37,529,350 89,400 0.8
2.40
9.30
2.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
2.70
 35,600 2.78 2.78 2.65 0 500 -0.0
18/02/2025
2.60
 13,400 2.70 2.70 2.60 0 0 0
17/02/2025
2.63
 40,200 2.63 2.72 2.63 0 0 0
14/02/2025
2.63
 3,000 2.58 2.65 2.58 0 0 0
13/02/2025
2.57
 27,600 2.60 2.65 2.57 0 0 0
12/02/2025
2.67
 58,600 2.61 2.67 2.60 0 0 0
11/02/2025
2.61
 23,100 2.60 2.65 2.60 0 0 0
10/02/2025
2.60
 9,100 2.60 2.65 2.59 0 0 0
07/02/2025
2.59
 43,700 2.58 2.60 2.58 0 0 0
06/02/2025
2.58
 13,600 2.52 2.60 2.52 0 0 0
05/02/2025
2.55
 700 2.55 2.55 2.55 0 0 0
04/02/2025
2.55
 5,000 2.52 2.55 2.52 0 0 0
03/02/2025
2.52
 12,000 2.60 2.60 2.50 0 0 0
24/01/2025
2.52
 28,800 2.51 2.54 2.51 0 200 -0.0
23/01/2025
2.51
 18,400 2.51 2.51 2.50 0 100 -0.0
22/01/2025
2.50
 32,600 2.50 2.52 2.50 0 0 0
21/01/2025
2.50
 14,500 2.50 2.52 2.50 0 0 0
20/01/2025
2.51
 2,000 2.68 2.68 2.50 0 0 0
17/01/2025
2.51
 10,900 2.51 2.55 2.51 0 0 0
16/01/2025
2.52
 67,000 2.51 2.52 2.51 0 0 0
15/01/2025
2.51
 42,300 2.54 2.55 2.50 0 0 0
14/01/2025
2.54
 12,100 2.55 2.55 2.54 0 0 0
13/01/2025
2.55
 4,000 2.56 2.56 2.53 0 0 0
10/01/2025
2.57
 4,200 2.70 2.74 2.57 62 0 0.0
09/01/2025
2.57
 24,200 2.67 2.67 2.55 9,100 0 0.0
08/01/2025
2.68
 14,200 2.70 2.70 2.52 0 0 0
07/01/2025
2.68
 34,100 2.84 2.84 2.55 0 0 0
06/01/2025
2.67
 52,000 2.50 2.67 2.50 0 0 0
03/01/2025
2.50
 49,600 2.58 2.60 2.50 0 0 0
02/01/2025
2.59
 14,000 2.61 2.61 2.54 0 200 -0.0
31/12/2024
2.60
 17,900 2.62 2.78 2.60 0 200 -0.0
30/12/2024
2.70
 7,100 2.74 2.78 2.60 0 0 0
27/12/2024
2.70
 121,100 3.01 3.01 2.69 200 1,000 -0.0
26/12/2024
2.82
 164,300 2.82 2.82 2.82 0 0 0
25/12/2024
2.64
 44,400 2.56 2.64 2.56 0 3,500 -0.0
24/12/2024
2.47
 12,000 2.55 2.62 2.47 0 0 0
23/12/2024
2.52
 2,700 2.52 2.54 2.52 0 0 0
20/12/2024
2.54
 11,900 2.58 2.58 2.54 0 0 0
19/12/2024
2.58
 1,600 2.51 2.58 2.48 0 0 0
18/12/2024
2.51
 4,400 2.54 2.54 2.51 0 0 0
17/12/2024
2.60
 1,100 2.70 2.70 2.60 0 0 0
16/12/2024
2.55
 7,100 2.57 2.57 2.55 0 0 0
13/12/2024
2.57
 8,600 2.54 2.57 2.54 0 0 0
12/12/2024
2.50
 4,700 2.54 2.54 2.50 0 0 0
11/12/2024
2.55
 16,300 2.56 2.58 2.55 0 0 0
10/12/2024
2.55
 29,300 2.52 2.58 2.52 0 0 0
09/12/2024
2.50
 9,600 2.51 2.52 2.50 0 0 0
06/12/2024
2.50
 22,900 2.50 2.50 2.50 0 0 0
05/12/2024
2.50
 2,600 2.40 2.52 2.40 0 0 0
04/12/2024
2.52
 400 2.52 2.52 2.50 0 0 0
03/12/2024
2.51
 2,000 2.51 2.51 2.51 0 0 0
02/12/2024
2.51
 1,300 2.52 2.52 2.51 0 0 0
29/11/2024
2.53
 400 2.54 2.54 2.53 0 0 0
28/11/2024
2.53
 7,200 2.48 2.53 2.48 0 0 0
27/11/2024
2.48
 8,700 2.50 2.50 2.48 0 0 0
26/11/2024
2.48
 500 2.48 2.48 2.48 0 0 0
25/11/2024
2.45
 18,500 2.50 2.55 2.45 0 0 0
22/11/2024
2.50
 1,300 2.47 2.50 2.47 0 0 0
21/11/2024
2.47
 1,500 2.47 2.48 2.47 0 0 0
20/11/2024
2.47
 400 2.48 2.48 2.47 0 0 0
19/11/2024
2.48
 2,000 2.47 2.48 2.47 0 0 0
18/11/2024
2.48
 2,600 2.48 2.48 2.48 0 0 0
15/11/2024
2.48
 7,900 2.39 2.48 2.39 0 0 0
14/11/2024
2.49
 9,000 2.51 2.51 2.49 0 0 0
13/11/2024
2.51
 2,600 2.49 2.51 2.49 0 0 0
12/11/2024
2.50
 30,300 2.50 2.50 2.45 0 0 0
11/11/2024
2.54
 9,900 2.51 2.54 2.48 0 0 0
08/11/2024
2.51
 27,700 2.54 2.55 2.51 0 0 0
07/11/2024
2.55
 10,700 2.71 2.71 2.55 0 0 0
06/11/2024
2.55
 9,100 2.54 2.55 2.52 0 0 0
05/11/2024
2.54
 4,500 2.50 2.54 2.50 0 0 0
04/11/2024
2.50
 9,600 2.54 2.57 2.50 0 0 0
01/11/2024
2.54
 5,800 2.54 2.55 2.50 0 0 0
31/10/2024
2.54
 10,700 2.57 2.58 2.54 0 0 0
30/10/2024
2.59
 35,700 2.67 2.67 2.42 700 0 0.0
29/10/2024
2.60
 10,000 2.64 2.79 2.59 0 0 0
28/10/2024
2.64
 7,600 2.55 2.69 2.52 100 0 0.0
25/10/2024
2.55
 4,300 2.58 2.60 2.55 0 0 0
24/10/2024
2.59
 17,100 2.60 2.60 2.56 0 0 0
23/10/2024
2.58
 3,600 2.60 2.66 2.57 0 0 0
22/10/2024
2.56
 59,400 2.65 2.65 2.55 3,500 0 0.0
21/10/2024
2.66
 33,100 2.81 2.81 2.57 0 0 0
18/10/2024
2.67
 102,400 2.72 2.85 2.67 100 0 0.0
17/10/2024
2.87
 177,700 2.96 2.96 2.80 0 0 0
16/10/2024
2.77
 46,000 2.58 2.77 2.58 0 0 0
15/10/2024
2.59
 39,400 2.55 2.59 2.55 0 0 0
14/10/2024
2.55
 10,300 2.54 2.55 2.54 0 0 0
11/10/2024
2.54
 16,300 2.54 2.55 2.54 100 0 0.0
10/10/2024
2.54
 32,900 2.56 2.56 2.54 0 0 0
09/10/2024
2.54
 11,800 2.68 2.68 2.54 0 0 0
08/10/2024
2.52
 4,700 2.50 2.52 2.50 0 0 0
07/10/2024
2.52
 2,200 2.52 2.52 2.52 100 0 0.0
04/10/2024
2.51
 2,100 2.46 2.51 2.46 0 0 0
03/10/2024
2.54
 4,800 2.55 2.59 2.54 0 0 0
02/10/2024
2.55
 2,400 2.52 2.58 2.52 0 0 0
01/10/2024
2.58
 31,300 2.58 2.60 2.57 0 0 0
30/09/2024
2.57
 4,500 2.53 2.59 2.52 0 0 0
27/09/2024
2.51
 3,900 2.58 2.58 2.51 100 0 0.0
26/09/2024
2.58
 3,700 2.51 2.63 2.51 0 0 0
25/09/2024
2.58
 3,500 2.59 2.60 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |