CTCP Xi măng VICEM Hải Vân (hvx)

2.30
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
(2026-03-30) 		0 0% 504,000 0 0
2.20
2.40
2.30
2 tháng
(2026-03-02) 		0.10 4.55% 1,064,400 0 0
2.10
2.40
2.30
3 tháng
(2026-01-29) 		-0.03 -1.29% 2,387,800 -63,900 -0.1
2.10
2.48
2.30
6 tháng
(2025-10-31) 		-0.50 -17.86% 4,164,900 -62,500 -0.1
2.10
3.22
2.30
12 tháng
(2025-05-05) 		-0.28 -10.85% 7,663,100 -51,300 -0.1
2.10
3.52
2.30
24 tháng
(2024-05-09) 		-0.43 -15.75% 11,232,600 -37,300 -0.1
2.10
3.52
2.30
36 tháng
(2023-05-15) 		-0.65 -22.03% 16,645,800 -3,500 0.1
2.10
4.30
2.30
60 tháng
(2021-05-25) 		-2.27 -49.63% 39,917,600 22,300 0.6
2.10
9.30
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2013
4.08
 0 4.08 4.08 4.08 0 0 0
17/06/2013
4.08
 0 4.08 4.08 4.08 0 0 0
14/06/2013
4.08
 0 4.08 4.08 4.08 0 0 0
13/06/2013
4.08
 0 4.08 4.08 4.08 0 0 0
12/06/2013
4.08
 0 4.08 4.08 4.08 0 0 0
11/06/2013
4.08
 2,040 3.99 4.08 3.74 0 10 -0.0
10/06/2013
3.99
 1,010 3.99 3.99 3.74 0 0 0
07/06/2013
3.99
 0 3.99 3.99 3.99 0 0 0
06/06/2013
3.99
 0 3.99 3.99 3.99 0 0 0
05/06/2013
3.99
 0 3.99 3.99 3.99 0 0 0
04/06/2013
3.99
 50 3.91 3.99 3.66 0 0 0
03/06/2013
3.91
 110 4.08 4.08 3.83 0 0 0
31/05/2013
4.08
 0 4.08 4.08 4.08 0 0 0
30/05/2013
4.08
 10 4.08 4.08 4.08 0 10 -0.0
29/05/2013
4.08
 0 4.08 4.08 4.08 0 0 0
28/05/2013
4.08
 0 4.08 4.08 4.08 0 0 0
27/05/2013
4.08
 0 4.08 4.08 4.08 0 0 0
24/05/2013
4.08
 4,000 4.08 4.08 4.08 0 4,000 -0.0
23/05/2013
4.08
 5,000 4.08 4.08 4.08 0 5,000 -0.0
22/05/2013
4.08
 3,030 3.91 4.16 4.08 0 0 0
21/05/2013
3.91
 10,000 3.99 3.99 3.91 0 10,000 -0.0
20/05/2013
3.99
 0 3.99 3.99 3.99 0 0 0
17/05/2013
3.99
 10 3.74 3.99 3.99 0 0 0
16/05/2013
3.74
 0 3.74 3.74 3.74 0 0 0
15/05/2013
3.74
 0 3.74 3.74 3.74 0 0 0
14/05/2013
3.74
 80 3.83 3.83 3.74 0 70 -0.0
13/05/2013
3.83
 1,210 3.58 3.83 3.33 0 0 0
10/05/2013
3.58
 20 3.66 3.66 3.58 0 20 -0.0
09/05/2013
3.66
 90 3.74 3.74 3.66 0 0 0
08/05/2013
3.74
 0 3.74 3.74 3.74 0 0 0
07/05/2013
3.74
 30 3.58 3.74 3.33 0 10 -0.0
06/05/2013
3.58
 10 3.41 3.58 3.58 0 0 0
03/05/2013
3.41
 14,480 3.66 3.66 3.41 14,300 14,480 -0.0
02/05/2013
3.66
 14,220 3.91 3.91 3.66 13,400 1,220 0.1
26/04/2013
3.91
 13,100 3.99 3.99 3.91 13,100 13,100 0
25/04/2013
3.99
 22,620 4.08 4.08 3.99 12,800 12,500 0.0
24/04/2013
4.08
 16,880 4.33 4.33 4.08 12,100 3,710 0.0
23/04/2013
4.33
 12,010 4.58 4.58 4.33 11,900 11,900 0
22/04/2013
4.58
 260 4.91 4.91 4.58 100 0 0.0
18/04/2013
4.91
 1,200 4.83 4.91 4.58 1,200 0 0.0
17/04/2013
4.83
 29,570 4.66 4.91 4.41 16,000 0 0.1
16/04/2013
4.66
 10,010 4.41 4.66 4.41 10,000 0 0.1
15/04/2013
4.41
 11,920 4.66 4.66 4.41 11,900 0 0.1
12/04/2013
4.66
 2,630 4.83 4.83 4.66 2,500 0 0.0
11/04/2013
4.83
 0 4.83 4.83 4.83 0 0 0
10/04/2013
4.83
 100 4.83 4.83 4.83 0 0 0
09/04/2013
4.83
 10 4.83 4.83 4.83 0 0 0
08/04/2013
4.83
 10 4.58 4.83 4.83 0 0 0
05/04/2013
4.58
 890 4.33 4.58 4.58 0 0 0
04/04/2013
4.33
 13,950 4.49 4.49 4.33 13,940 0 0.1
03/04/2013
4.49
 6,000 4.83 4.83 4.49 5,250 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |