CTCP Xi măng VICEM Hải Vân (hvx)

2.40
0.10
(4.35%)
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
(2026-08-10) 		0 0% 55,200 0 0
2.30
2.40
2.40
2 tháng
(2026-07-10) 		0 0% 220,900 -26,500 0
2.20
2.60
2.40
3 tháng
(2026-06-10) 		-0.20 -7.69% 404,600 -26,700 0
2.20
2.70
2.40
6 tháng
(2026-03-18) 		0.10 4.35% 1,752,100 -27,000 0
2.10
2.70
2.40
12 tháng
(2025-09-15) 		-0.54 -18.37% 5,416,000 -99,500 -0.2
2.10
3.22
2.40
24 tháng
(2024-09-18) 		-0.32 -11.76% 11,126,800 -67,800 -0.1
2.10
3.52
2.40
36 tháng
(2023-09-25) 		-1 -29.41% 14,357,200 -57,000 -0.0
2.10
3.56
2.40
60 tháng
(2021-10-04) 		-5.82 -70.80% 36,794,500 -15,600 0.5
2.10
9.30
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |