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) 		0.02 0.73% 282,600 0 0
2.58
2.86
2.58
2 tháng
(2025-11-28) 		0 0% 1,258,700 -1,100 -0.0
2.58
3.22
2.58
3 tháng
(2025-10-29) 		-0.15 -5.17% 1,629,500 -1,100 -0.0
2.58
3.22
2.58
6 tháng
(2025-07-31) 		-0.40 -12.70% 2,601,100 -3,000 -0.0
2.56
3.22
2.58
12 tháng
(2025-02-03) 		0.23 9.13% 5,823,100 11,038 0.0
2.40
3.52
2.58
24 tháng
(2024-02-07) 		-0.16 -5.50% 10,193,200 25,600 0.1
2.40
3.52
2.58
36 tháng
(2023-02-13) 		-0.34 -11% 14,533,200 60,100 0.2
2.40
4.30
2.58
60 tháng
(2021-02-22) 		-1.18 -30.06% 38,339,000 93,200 0.8
2.40
9.30
2.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2013
4.83
 210 4.74 4.83 4.74 100 0 0.0
01/04/2013
4.74
 510 4.49 4.74 4.41 500 0 0.0
29/03/2013
4.49
 1,100 4.74 4.74 4.49 1,020 0 0.0
28/03/2013
4.74
 10 4.66 4.74 4.74 0 0 0
27/03/2013
4.66
 10 4.49 4.66 4.66 0 0 0
26/03/2013
4.49
 27,230 4.74 4.91 4.49 26,420 0 0.2
25/03/2013
4.74
 630 4.74 4.83 4.74 120 0 0.0
22/03/2013
4.74
 1,390 4.66 4.74 4.66 290 0 0.0
21/03/2013
4.66
 60 4.58 4.66 4.58 0 0 0
20/03/2013
4.58
 4,210 4.33 4.58 4.33 3,800 0 0.0
19/03/2013
4.33
 10,920 4.41 4.41 4.16 10,890 0 0.1
18/03/2013
4.41
 40 4.41 4.41 4.16 20 0 0.0
15/03/2013
4.41
 0 4.41 4.41 4.41 0 0 0
14/03/2013
4.41
 10 4.41 4.41 4.41 0 0 0
13/03/2013
4.41
 110 4.41 4.41 4.16 0 0 0
12/03/2013
4.41
 0 4.41 4.41 4.41 0 0 0
11/03/2013
4.41
 1,060 4.33 4.41 4.33 1,050 0 0.0
08/03/2013
4.33
 140 4.41 4.41 4.24 0 0 0
07/03/2013
4.41
 0 4.41 4.41 4.41 0 0 0
06/03/2013
4.41
 0 4.41 4.41 4.41 0 0 0
05/03/2013
4.41
 5,910 4.16 4.41 4.16 5,900 0 0.0
04/03/2013
4.16
 8,090 4.33 4.41 4.16 8,080 0 0.0
01/03/2013
4.33
 20 4.33 4.41 4.33 0 0 0
28/02/2013
4.33
 40 4.33 4.33 4.33 0 0 0
27/02/2013
4.33
 7,660 4.41 4.41 4.16 7,600 0 0.0
26/02/2013
4.41
 4,030 4.33 4.41 4.24 4,000 0 0.0
25/02/2013
4.33
 700 4.41 4.41 4.33 680 0 0.0
22/02/2013
4.41
 11,200 4.33 4.41 4.33 11,180 0 0.1
21/02/2013
4.33
 3,400 4.49 4.58 4.33 0 0 0
20/02/2013
4.49
 580 4.41 4.49 4.41 500 0 0.0
19/02/2013
4.41
 4,340 4.41 4.41 4.33 0 0 0
18/02/2013
4.41
 3,270 4.41 4.49 4.33 2,000 0 0.0
08/02/2013
4.41
 10 4.16 4.41 4.41 0 0 0
07/02/2013
4.16
 1,550 4.08 4.16 4.08 0 0 0
06/02/2013
4.08
 650 4.08 4.08 4.08 0 0 0
05/02/2013
4.08
 1,100 3.99 4.08 4.08 1,100 0 0.0
04/02/2013
3.99
 16,010 3.99 4.08 3.91 13,700 0 0.1
01/02/2013
3.99
 12,490 4.16 4.16 3.91 11,690 0 0.1
31/01/2013
4.16
 0 4.16 4.16 4.16 0 0 0
30/01/2013
4.16
 10 3.91 4.16 4.16 0 0 0
29/01/2013
3.91
 3,990 4.08 4.08 3.91 2,310 0 0.0
28/01/2013
4.08
 1,190 3.83 4.08 3.83 660 0 0.0
25/01/2013
3.83
 1,350 3.91 3.91 3.74 20 0 0
24/01/2013
3.91
 460 3.91 3.91 3.91 0 0 0
23/01/2013
3.91
 7,000 3.66 3.91 3.83 0 0 0
22/01/2013
3.66
 1,230 3.58 3.66 3.41 0 0 0
21/01/2013
3.58
 2,420 3.50 3.66 3.58 0 0 0
18/01/2013
3.50
 1,060 3.50 3.58 3.50 0 0 0
17/01/2013
3.50
 4,350 3.66 3.66 3.50 0 0 0
16/01/2013
3.66
 20 3.66 3.66 3.41 0 0 0
15/01/2013
3.66
 100 3.66 3.66 3.66 0 0 0
14/01/2013
3.66
 0 3.66 3.66 3.66 0 0 0
11/01/2013
3.66
 300 3.58 3.66 3.58 0 0 0
10/01/2013
3.58
 30 3.50 3.58 3.58 0 0 0
09/01/2013
3.50
 1,820 3.50 3.66 3.50 0 0 0
08/01/2013
3.50
 5,090 3.66 3.74 3.50 0 0 0
07/01/2013
3.66
 6,250 3.74 3.74 3.58 0 0 0
04/01/2013
3.74
 90 3.74 3.74 3.58 0 0 0
03/01/2013
3.74
 700 3.66 3.83 3.74 0 0 0
02/01/2013
3.66
 90 3.50 3.66 3.66 0 0 0
28/12/2012
3.50
 630 3.66 3.66 3.50 0 0 0
27/12/2012
3.66
 10 3.50 3.66 3.66 0 0 0
26/12/2012
3.50
 2,040 3.33 3.50 3.41 1,600 0 0.0
25/12/2012
3.33
 0 3.33 3.33 3.33 0 0 0
24/12/2012
3.33
 3,250 3.25 3.33 3.33 0 0 0
21/12/2012
3.25
 5,250 3.16 3.25 3.25 0 0 0
20/12/2012
3.16
 1,360 3.25 3.33 3.16 0 0 0
19/12/2012
3.25
 3,080 3.16 3.25 3.16 0 0 0
18/12/2012
3.16
 6,710 3.33 3.33 3.16 0 0 0
17/12/2012
3.33
 4,290 3.25 3.33 3.25 0 0 0
14/12/2012
3.25
 70 3.25 3.33 3.25 0 0 0
13/12/2012
3.25
 2,030 3.33 3.41 3.25 0 0 0
12/12/2012
3.33
 6,820 3.33 3.41 3.25 0 0 0
11/12/2012
3.33
 4,770 3.41 3.41 3.25 1,100 0 0.0
10/12/2012
3.41
 50 3.41 3.41 3.41 0 0 0
07/12/2012
3.41
 2,910 3.50 3.58 3.41 1,700 0 0.0
06/12/2012
3.50
 1,300 3.33 3.50 3.16 0 0 0
05/12/2012
3.33
 10 3.25 3.33 3.33 0 0 0
04/12/2012
3.25
 30 3.25 3.33 3.25 0 0 0
03/12/2012
3.25
 1,570 3.16 3.25 3.25 1,560 0 0.0
30/11/2012
3.16
 10 3.25 3.25 3.16 0 0 0
29/11/2012
3.25
 240 3.16 3.25 3.16 0 0 0
28/11/2012
3.16
 3,840 3.16 3.25 3.16 1,700 0 0.0
27/11/2012
3.16
 6,380 3.16 3.16 3.16 0 0 0
26/11/2012
3.16
 2,000 3.16 3.16 3.16 0 0 0
23/11/2012
3.16
 720 3.33 3.33 3.16 0 0 0
22/11/2012
3.33
 20,100 3.33 3.33 3.16 0 0 0
21/11/2012
3.33
 220 3.41 3.41 3.25 0 0 0
20/11/2012
3.41
 20 3.33 3.41 3.41 0 0 0
19/11/2012
3.33
 1,420 3.25 3.33 3.16 0 0 0
16/11/2012
3.25
 1,000 3.25 3.25 3.25 0 0 0
15/11/2012
3.25
 1,230 3.16 3.25 3.16 0 0 0
14/11/2012
3.16
 880 3.25 3.33 3.16 0 0 0
13/11/2012
3.25
 7,610 3.16 3.25 3.16 0 0 0
12/11/2012
3.16
 10 3.08 3.16 3.16 0 0 0
09/11/2012
3.08
 50 3.16 3.25 3.08 0 0 0
08/11/2012
3.16
 10 3.08 3.16 3.16 0 0 0
07/11/2012
3.08
 140 3.16 3.25 3.08 0 0 0
06/11/2012
3.16
 7,010 3.25 3.25 3.16 0 0 0
05/11/2012
3.25
 10 3.25 3.25 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |