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)
14/06/2012
3.99
 8,330 4.16 4.16 3.99 0 0 0
13/06/2012
4.16
 5,110 4.33 4.33 4.16 0 0 0
12/06/2012
4.33
 920 4.41 4.58 4.33 0 0 0
11/06/2012
4.41
 7,520 4.58 4.58 4.41 0 0 0
08/06/2012
4.58
 13,480 4.66 4.66 4.49 0 0 0
07/06/2012
4.66
 15,590 4.66 4.83 4.49 0 0 0
06/06/2012
4.66
 8,970 4.49 4.66 4.33 0 0 0
05/06/2012
4.49
 19,380 4.33 4.49 4.16 0 0 0
04/06/2012
4.33
 7,320 4.49 4.66 4.33 0 0 0
01/06/2012
4.49
 9,630 4.58 4.58 4.41 0 0 0
31/05/2012
4.58
 4,020 4.74 4.74 4.58 0 0 0
30/05/2012
4.74
 1,040 4.91 4.91 4.74 0 0 0
29/05/2012
4.91
 560 4.91 4.91 4.74 0 0 0
28/05/2012: Cổ tức tiền mặt tỉ lệ: 4%
28/05/2012
4.91
 580 4.74 4.91 4.74 0 0 0
25/05/2012
4.74
 3,780 4.67 4.82 4.67 0 0 0
24/05/2012
4.67
 15,430 4.67 4.90 4.43 0 0 0
23/05/2012
4.67
 260 4.90 4.90 4.67 0 0 0
22/05/2012
4.90
 50,760 4.90 4.98 4.74 0 0 0
21/05/2012
4.90
 15,530 4.67 4.90 4.51 0 0 0
18/05/2012
4.67
 9,720 4.59 4.67 4.43 0 0 0
17/05/2012
4.59
 12,370 4.43 4.59 4.51 0 0 0
16/05/2012
4.43
 5,310 4.35 4.51 4.35 0 0 0
15/05/2012
4.35
 11,330 4.51 4.59 4.35 0 0 0
14/05/2012
4.51
 29,790 4.74 4.90 4.51 0 0 0
11/05/2012
4.74
 41,210 4.98 5.21 4.74 0 0 0
10/05/2012
4.98
 38,360 4.74 4.98 4.98 0 0 0
09/05/2012
4.74
 36,340 4.59 4.74 4.74 0 0 0
08/05/2012
4.59
 55,960 4.43 4.59 4.59 0 0 0
07/05/2012
4.43
 3,150 4.28 4.43 4.43 0 0 0
04/05/2012
4.28
 70,260 4.12 4.28 4.20 0 0 0
03/05/2012
4.12
 23,460 3.97 4.12 4.04 0 0 0
02/05/2012
3.97
 16,450 3.81 3.97 3.97 0 0 0
27/04/2012
3.81
 24,880 3.65 3.81 3.73 0 0 0
26/04/2012
3.65
 9,970 3.73 3.73 3.58 0 0 0
25/04/2012
3.73
 3,670 3.65 3.73 3.58 0 0 0
24/04/2012
3.65
 2,300 3.58 3.65 3.42 0 0 0
23/04/2012
3.58
 9,550 3.73 3.73 3.58 0 0 0
20/04/2012
3.73
 1,570 3.81 3.81 3.65 0 0 0
19/04/2012
3.81
 107,430 3.65 3.81 3.65 0 0 0
18/04/2012
3.65
 24,680 3.50 3.65 3.34 0 0 0
17/04/2012
3.50
 8,010 3.58 3.58 3.42 0 0 0
16/04/2012
3.58
 13,320 3.58 3.58 3.42 0 0 0
13/04/2012
3.58
 4,920 3.42 3.58 3.50 0 0 0
12/04/2012
3.42
 21,890 3.27 3.42 3.34 0 0 0
11/04/2012
3.27
 8,400 3.11 3.27 3.11 0 0 0
10/04/2012
3.11
 5,230 3.27 3.27 3.11 0 0 0
09/04/2012
3.27
 300 3.27 3.27 3.19 0 0 0
06/04/2012
3.27
 70 3.27 3.27 3.27 0 0 0
05/04/2012
3.27
 3,360 3.11 3.27 3.03 0 0 0
04/04/2012
3.11
 5,150 3.27 3.27 3.11 0 0 0
03/04/2012
3.27
 10 3.27 3.27 3.27 0 0 0
30/03/2012
3.27
 2,610 3.34 3.34 3.27 0 0 0
29/03/2012
3.34
 19,050 3.34 3.42 3.27 0 0 0
28/03/2012
3.34
 9,730 3.27 3.42 3.27 0 0 0
27/03/2012
3.27
 35,530 3.11 3.27 3.27 0 0 0
26/03/2012
3.11
 21,750 3.03 3.11 3.11 0 0 0
23/03/2012
3.03
 12,160 2.95 3.03 2.95 0 0 0
22/03/2012
2.95
 4,750 3.11 3.11 2.95 0 0 0
21/03/2012
3.11
 9,700 3.03 3.11 2.95 0 4,870 -0.0
20/03/2012
3.03
 10,320 3.03 3.03 2.95 0 210 -0.0
19/03/2012
3.03
 3,160 2.95 3.03 2.95 0 0 0
16/03/2012
2.95
 35,740 3.03 3.03 2.95 0 22,670 -0.1
15/03/2012
3.03
 31,390 2.95 3.03 2.88 0 0 0
14/03/2012
2.95
 11,670 3.03 3.03 2.95 0 0 0
13/03/2012
3.03
 18,630 3.19 3.19 3.03 0 0 0
12/03/2012
3.19
 7,200 3.34 3.34 3.19 0 0 0
09/03/2012
3.34
 45,930 3.27 3.42 3.11 20,000 0 0.1
08/03/2012
3.27
 25,030 3.11 3.27 3.27 0 0 0
07/03/2012
3.11
 35,810 3.03 3.11 3.11 7,750 0 0.0
06/03/2012
3.03
 27,310 2.95 3.03 2.95 0 0 0
05/03/2012
2.95
 11,520 2.88 2.95 2.88 0 0 0
02/03/2012
2.88
 8,620 2.80 2.88 2.72 0 0 0
01/03/2012
2.80
 2,120 2.72 2.80 2.64 0 0 0
29/02/2012
2.72
 1,110 2.64 2.72 2.57 0 0 0
28/02/2012
2.64
 25,830 2.72 2.80 2.64 0 0 0
27/02/2012
2.72
 16,140 2.64 2.72 2.72 0 0 0
24/02/2012
2.64
 31,910 2.57 2.64 2.57 0 0 0
23/02/2012
2.57
 15,130 2.49 2.57 2.41 0 0 0
22/02/2012
2.49
 8,130 2.57 2.57 2.49 0 0 0
21/02/2012
2.57
 11,540 2.57 2.57 2.49 0 0 0
20/02/2012
2.57
 15,160 2.49 2.57 2.49 0 0 0
17/02/2012
2.49
 1,100 2.41 2.49 2.49 0 0 0
16/02/2012
2.41
 420 2.49 2.49 2.41 0 0 0
15/02/2012
2.49
 600 2.57 2.57 2.49 0 0 0
14/02/2012
2.57
 10 2.57 2.57 2.57 0 0 0
13/02/2012
2.57
 200 2.64 2.64 2.57 0 0 0
10/02/2012
2.64
 50 2.64 2.64 2.57 0 0 0
09/02/2012
2.64
 20 2.57 2.64 2.64 0 0 0
08/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
07/02/2012
2.57
 600 2.49 2.57 2.49 0 0 0
06/02/2012
2.49
 530 2.41 2.49 2.49 0 0 0
03/02/2012
2.41
 27,720 2.41 2.49 2.41 0 0 0
02/02/2012
2.41
 16,100 2.33 2.41 2.41 0 0 0
01/02/2012
2.33
 25,450 2.41 2.41 2.33 0 0 0
31/01/2012
2.41
 21,290 2.33 2.41 2.33 0 0 0
30/01/2012
2.33
 2,500 2.33 2.41 2.33 0 0 0
20/01/2012
2.33
 3,510 2.33 2.33 2.26 0 0 0
19/01/2012
2.33
 1,960 2.26 2.33 2.18 0 0 0
18/01/2012
2.26
 550 2.26 2.26 2.26 0 0 0
17/01/2012
2.26
 2,350 2.26 2.26 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |