CTCP Xi măng VICEM Hải Vân (hvx)

2.61
0.03
(1.16%)
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)
16/01/2012
2.26
 5,610 2.18 2.26 2.10 0 0 0
13/01/2012
2.18
 1,210 2.18 2.18 2.10 0 0 0
12/01/2012
2.18
 390 2.10 2.18 2.18 0 0 0
11/01/2012
2.10
 970 2.02 2.10 2.02 0 0 0
10/01/2012
2.02
 18,990 1.94 2.02 1.94 0 0 0
09/01/2012
1.94
 200 2.02 2.10 1.94 0 0 0
06/01/2012
2.02
 0 2.02 2.02 2.02 0 0 0
05/01/2012
2.02
 450 2.10 2.10 2.02 0 0 0
04/01/2012
2.10
 3,010 2.02 2.10 1.94 0 0 0
03/01/2012
2.02
 0 2.02 2.02 2.02 0 0 0
30/12/2011
2.02
 1,350 1.94 2.02 2.02 0 0 0
29/12/2011
1.94
 3,560 1.87 1.94 1.94 0 0 0
28/12/2011
1.87
 5,020 1.94 2.02 1.87 0 0 0
27/12/2011
1.94
 5,010 1.94 1.94 1.87 0 0 0
26/12/2011
1.94
 5,230 2.02 2.02 1.94 0 0 0
23/12/2011
2.02
 540 1.94 2.02 1.94 0 0 0
22/12/2011
1.94
 5,030 2.02 2.02 1.94 0 0 0
21/12/2011
2.02
 11,000 2.10 2.10 2.02 0 0 0
20/12/2011
2.10
 2,210 2.18 2.18 2.10 0 0 0
19/12/2011
2.18
 3,000 2.26 2.26 2.18 0 0 0
16/12/2011
2.26
 1,000 2.33 2.41 2.26 0 0 0
15/12/2011
2.33
 0 2.33 2.33 2.33 0 0 0
14/12/2011
2.33
 110 2.41 2.41 2.33 0 0 0
13/12/2011
2.41
 0 2.41 2.41 2.41 0 0 0
12/12/2011
2.41
 0 2.41 2.41 2.41 0 0 0
09/12/2011
2.41
 0 2.41 2.41 2.41 0 0 0
08/12/2011
2.41
 650 2.41 2.41 2.33 0 0 0
07/12/2011
2.41
 2,740 2.33 2.41 2.26 0 0 0
06/12/2011
2.33
 10 2.26 2.33 2.33 0 0 0
05/12/2011
2.26
 21,810 2.33 2.41 2.26 0 18,300 -0.1
02/12/2011
2.33
 1,030 2.33 2.33 2.26 0 1,030 -0.0
01/12/2011
2.33
 1,610 2.41 2.41 2.33 0 1,610 -0.0
30/11/2011
2.41
 230 2.49 2.49 2.41 0 230 -0.0
29/11/2011
2.49
 20 2.49 2.49 2.49 0 0 0
28/11/2011
2.49
 0 2.49 2.49 2.49 0 0 0
25/11/2011
2.49
 0 2.49 2.49 2.49 0 0 0
24/11/2011
2.49
 1,600 2.57 2.57 2.49 0 200 -0.0
23/11/2011
2.57
 10 2.64 2.64 2.57 0 0 0
22/11/2011
2.64
 3,000 2.64 2.64 2.64 0 0 0
21/11/2011
2.64
 0 2.64 2.64 2.64 0 0 0
18/11/2011
2.64
 4,040 2.72 2.72 2.64 0 4,040 -0.0
17/11/2011
2.72
 0 2.72 2.72 2.72 0 0 0
16/11/2011
2.72
 880 2.72 2.80 2.72 0 0 0
15/11/2011
2.72
 30 2.80 2.80 2.72 0 0 0
14/11/2011
2.80
 30 2.88 2.88 2.80 0 0 0
11/11/2011
2.88
 0 2.88 2.88 2.88 0 0 0
10/11/2011
2.88
 0 2.88 2.88 2.88 0 0 0
09/11/2011
2.88
 100 2.88 2.88 2.88 0 0 0
08/11/2011
2.88
 200 2.95 2.95 2.88 0 0 0
07/11/2011
2.95
 1,240 2.95 2.95 2.88 950 0 0.0
04/11/2011
2.95
 120 2.95 2.95 2.88 0 0 0
03/11/2011
2.95
 340 2.95 2.95 2.88 0 0 0
02/11/2011
2.95
 110 2.95 2.95 2.88 0 0 0
01/11/2011
2.95
 70 2.88 2.95 2.95 0 0 0
31/10/2011
2.88
 50 2.80 2.88 2.80 0 0 0
28/10/2011
2.80
 3,200 2.72 2.80 2.80 0 0 0
27/10/2011
2.72
 1,460 2.80 2.80 2.72 0 0 0
26/10/2011
2.80
 1,620 2.88 2.88 2.80 0 0 0
25/10/2011
2.88
 1,500 2.95 2.95 2.88 0 0 0
24/10/2011
2.95
 2,970 2.88 2.95 2.95 0 0 0
21/10/2011
2.88
 3,230 2.95 2.95 2.88 0 0 0
20/10/2011
2.95
 5,450 2.88 2.95 2.80 0 0 0
19/10/2011
2.88
 10,570 2.95 3.03 2.88 0 0 0
18/10/2011
2.95
 8,530 3.03 3.03 2.95 0 0 0
17/10/2011
3.03
 5,500 3.03 3.03 2.95 0 0 0
14/10/2011
3.03
 2,020 2.95 3.03 2.95 0 0 0
13/10/2011
2.95
 14,140 3.11 3.11 2.95 0 0 0
12/10/2011
3.11
 40 3.11 3.11 3.03 0 0 0
11/10/2011
3.11
 50 3.11 3.11 3.11 0 0 0
10/10/2011
3.11
 1,000 3.11 3.11 3.11 0 0 0
07/10/2011
3.11
 7,520 3.19 3.19 3.03 0 0 0
06/10/2011
3.19
 1,400 3.11 3.19 2.95 0 0 0
05/10/2011
3.11
 150 3.03 3.11 2.95 0 0 0
04/10/2011
3.03
 5,210 3.19 3.19 3.03 0 0 0
03/10/2011
3.19
 40 3.11 3.19 3.19 0 0 0
30/09/2011
3.11
 5,070 3.19 3.19 3.03 0 0 0
29/09/2011
3.19
 3,050 3.19 3.27 3.19 0 0 0
28/09/2011
3.19
 1,470 3.11 3.19 3.11 0 0 0
27/09/2011
3.11
 430 3.11 3.11 3.11 0 0 0
26/09/2011
3.11
 9,820 3.19 3.19 3.03 0 0 0
23/09/2011
3.19
 710 3.11 3.19 2.95 0 0 0
22/09/2011
3.11
 11,160 3.19 3.19 3.03 0 0 0
21/09/2011
3.19
 1,220 3.34 3.34 3.19 0 0 0
20/09/2011
3.34
 1,820 3.27 3.34 3.11 0 0 0
19/09/2011
3.27
 8,130 3.42 3.42 3.27 0 0 0
16/09/2011
3.42
 360 3.50 3.50 3.34 0 0 0
15/09/2011
3.50
 120 3.58 3.65 3.50 0 0 0
14/09/2011
3.58
 11,310 3.50 3.58 3.42 0 0 0
13/09/2011
3.50
 9,970 3.50 3.58 3.42 0 0 0
12/09/2011
3.50
 1,240 3.42 3.50 3.42 0 0 0
09/09/2011
3.42
 3,210 3.50 3.50 3.34 0 0 0
08/09/2011
3.50
 8,540 3.50 3.50 3.34 0 0 0
07/09/2011
3.50
 2,070 3.50 3.50 3.34 0 0 0
06/09/2011
3.50
 540 3.42 3.50 3.42 0 0 0
05/09/2011
3.42
 10 3.58 3.58 3.42 0 0 0
01/09/2011
3.58
 780 3.50 3.58 3.50 0 0 0
31/08/2011
3.50
 900 3.42 3.50 3.42 0 0 0
30/08/2011
3.42
 1,380 3.27 3.42 3.34 0 0 0
29/08/2011
3.27
 1,360 3.11 3.27 3.19 0 0 0
26/08/2011
3.11
 100 3.11 3.11 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |