CTCP Xi măng VICEM Hải Vân (hvx)

2.58
-0.17
(-6.18%)
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)
13/11/2024
2.51
 2,600 2.49 2.51 2.49 0 0 0
12/11/2024
2.50
 30,300 2.50 2.50 2.45 0 0 0
11/11/2024
2.54
 9,900 2.51 2.54 2.48 0 0 0
08/11/2024
2.51
 27,700 2.54 2.55 2.51 0 0 0
07/11/2024
2.55
 10,700 2.71 2.71 2.55 0 0 0
06/11/2024
2.55
 9,100 2.54 2.55 2.52 0 0 0
05/11/2024
2.54
 4,500 2.50 2.54 2.50 0 0 0
04/11/2024
2.50
 9,600 2.54 2.57 2.50 0 0 0
01/11/2024
2.54
 5,800 2.54 2.55 2.50 0 0 0
31/10/2024
2.54
 10,700 2.57 2.58 2.54 0 0 0
30/10/2024
2.59
 35,700 2.67 2.67 2.42 700 0 0.0
29/10/2024
2.60
 10,000 2.64 2.79 2.59 0 0 0
28/10/2024
2.64
 7,600 2.55 2.69 2.52 100 0 0.0
25/10/2024
2.55
 4,300 2.58 2.60 2.55 0 0 0
24/10/2024
2.59
 17,100 2.60 2.60 2.56 0 0 0
23/10/2024
2.58
 3,600 2.60 2.66 2.57 0 0 0
22/10/2024
2.56
 59,400 2.65 2.65 2.55 3,500 0 0.0
21/10/2024
2.66
 33,100 2.81 2.81 2.57 0 0 0
18/10/2024
2.67
 102,400 2.72 2.85 2.67 100 0 0.0
17/10/2024
2.87
 177,700 2.96 2.96 2.80 0 0 0
16/10/2024
2.77
 46,000 2.58 2.77 2.58 0 0 0
15/10/2024
2.59
 39,400 2.55 2.59 2.55 0 0 0
14/10/2024
2.55
 10,300 2.54 2.55 2.54 0 0 0
11/10/2024
2.54
 16,300 2.54 2.55 2.54 100 0 0.0
10/10/2024
2.54
 32,900 2.56 2.56 2.54 0 0 0
09/10/2024
2.54
 11,800 2.68 2.68 2.54 0 0 0
08/10/2024
2.52
 4,700 2.50 2.52 2.50 0 0 0
07/10/2024
2.52
 2,200 2.52 2.52 2.52 100 0 0.0
04/10/2024
2.51
 2,100 2.46 2.51 2.46 0 0 0
03/10/2024
2.54
 4,800 2.55 2.59 2.54 0 0 0
02/10/2024
2.55
 2,400 2.52 2.58 2.52 0 0 0
01/10/2024
2.58
 31,300 2.58 2.60 2.57 0 0 0
30/09/2024
2.57
 4,500 2.53 2.59 2.52 0 0 0
27/09/2024
2.51
 3,900 2.58 2.58 2.51 100 0 0.0
26/09/2024
2.58
 3,700 2.51 2.63 2.51 0 0 0
25/09/2024
2.58
 3,500 2.59 2.60 2.53 0 0 0
24/09/2024
2.54
 4,500 2.64 2.64 2.51 0 0 0
23/09/2024
2.65
 20,600 2.56 2.65 2.51 200 0 0.0
20/09/2024
2.56
 22,700 2.72 2.73 2.56 0 0 0
19/09/2024
2.72
 14,000 2.72 2.88 2.72 0 0 0
18/09/2024
2.72
 89,700 2.60 2.72 2.60 500 0 0.0
17/09/2024
2.55
 1,300 2.55 2.55 2.55 0 0 0
16/09/2024
2.59
 30,300 2.60 2.60 2.55 0 0 0
13/09/2024
2.60
 1,200 2.56 2.60 2.56 0 0 0
12/09/2024
2.56
 500 2.56 2.56 2.56 0 0 0
11/09/2024
2.65
 4,600 2.70 2.70 2.55 500 0 0.0
10/09/2024
2.55
 200 2.55 2.55 2.55 0 0 0
09/09/2024
2.55
 8,600 2.55 2.55 2.55 0 0 0
06/09/2024
2.55
 3,900 2.53 2.55 2.53 0 0 0
05/09/2024
2.53
 300 2.53 2.53 2.53 0 0 0
04/09/2024
2.53
 8,600 2.53 2.54 2.53 0 0 0
30/08/2024
2.53
 6,200 2.51 2.57 2.51 0 0 0
29/08/2024
2.55
 1,000 2.55 2.55 2.55 0 0 0
28/08/2024
2.63
 600 2.55 2.63 2.55 0 0 0
27/08/2024
2.55
 25,100 2.50 2.55 2.50 0 0 0
26/08/2024
2.50
 8,200 2.47 2.55 2.47 0 0 0
23/08/2024
2.47
 6,400 2.57 2.57 2.47 0 0 0
22/08/2024
2.57
 1,200 2.55 2.57 2.55 0 0 0
21/08/2024
2.62
 4,200 2.64 2.64 2.55 0 0 0
20/08/2024
2.64
 6,600 2.58 2.64 2.55 0 0 0
19/08/2024
2.58
 1,500 2.57 2.58 2.57 0 0 0
16/08/2024
2.64
 6,000 2.64 2.64 2.55 0 0 0
15/08/2024
2.64
 3,500 2.50 2.64 2.50 0 0 0
14/08/2024
2.55
 3,000 2.55 2.55 2.55 0 0 0
13/08/2024
2.55
 8,500 2.50 2.55 2.50 0 0 0
12/08/2024
2.50
 1,500 2.55 2.55 2.50 0 0 0
09/08/2024
2.55
 2,500 2.55 2.55 2.55 0 0 0
08/08/2024
2.55
 5,700 2.52 2.55 2.51 0 0 0
07/08/2024
2.55
 400 2.47 2.55 2.47 0 0 0
06/08/2024
2.56
 100 2.56 2.56 2.56 0 0 0
05/08/2024
2.50
 10,200 2.50 2.51 2.50 0 0 0
02/08/2024
2.58
 9,100 2.56 2.58 2.54 0 0 0
01/08/2024
2.55
 14,900 2.60 2.60 2.55 0 0 0
31/07/2024
2.60
 11,300 2.73 2.73 2.58 0 400 -0.0
30/07/2024
2.66
 15,000 2.73 2.73 2.65 0 0 0
29/07/2024
2.73
 500 2.74 2.74 2.66 0 0 0
26/07/2024
2.74
 8,000 2.69 2.74 2.69 0 0 0
25/07/2024
2.70
 11,700 2.70 2.70 2.66 0 0 0
24/07/2024
2.73
 2,000 2.75 2.75 2.71 0 0 0
23/07/2024
2.75
 2,000 2.75 2.75 2.75 0 0 0
22/07/2024
2.71
 7,500 2.76 2.76 2.70 0 0 0
19/07/2024
2.76
 5,200 2.76 2.77 2.70 0 0 0
18/07/2024
2.76
 12,500 2.80 2.80 2.76 0 0 0
17/07/2024
2.81
 3,200 2.81 2.85 2.81 400 0 0.0
16/07/2024
2.83
 3,200 2.84 2.84 2.83 0 0 0
15/07/2024
2.84
 400 2.76 2.84 2.76 0 0 0
12/07/2024
2.85
 500 2.73 2.85 2.73 0 0 0
11/07/2024
2.80
 1,500 2.80 2.80 2.80 0 0 0
10/07/2024
2.82
 5,500 2.85 2.85 2.80 0 0 0
09/07/2024
2.85
 5,100 2.85 2.85 2.85 0 0 0
08/07/2024
2.84
 8,300 2.84 2.84 2.84 0 0 0
05/07/2024
2.84
 7,800 2.84 2.89 2.84 0 0 0
04/07/2024
2.84
 4,400 2.83 2.84 2.82 0 0 0
03/07/2024
2.84
 1,100 2.84 2.84 2.82 0 0 0
02/07/2024
2.84
 2,500 2.88 2.88 2.84 0 0 0
01/07/2024
2.83
 400 2.83 2.83 2.83 0 0 0
28/06/2024
2.83
 14,600 2.90 2.90 2.83 0 0 0
27/06/2024
2.90
 8,700 2.83 2.90 2.83 0 0 0
26/06/2024
2.86
 6,000 2.90 2.90 2.86 0 0 0
25/06/2024
2.90
 4,500 2.90 2.90 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |