CTCP Xi măng VICEM Hải Vân (hvx)

2.73
0.15
(5.81%)
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)
24/06/2024
2.90
 5,300 2.91 2.94 2.78 0 0 0
21/06/2024
2.90
 6,600 2.89 2.94 2.89 2,500 0 0.0
20/06/2024
2.86
 1,800 2.90 2.90 2.85 0 0 0
19/06/2024
2.90
 25,800 2.94 2.95 2.86 0 0 0
18/06/2024
2.90
 21,100 3 3 2.87 0 0 0
17/06/2024
2.90
 15,700 2.92 3 2.90 0 0 0
14/06/2024
2.92
 41,100 2.97 2.99 2.86 0 0 0
13/06/2024
2.85
 2,800 2.82 2.85 2.82 0 0 0
12/06/2024
2.83
 3,700 2.85 2.86 2.83 0 0 0
11/06/2024
2.84
 6,700 2.83 2.85 2.83 0 0 0
10/06/2024
2.83
 3,200 2.88 2.88 2.83 0 0 0
07/06/2024
2.88
 26,400 2.81 2.90 2.81 0 0 0
06/06/2024
2.81
 3,000 2.81 2.81 2.81 500 0 0.0
05/06/2024
2.81
 35,000 2.82 2.83 2.80 0 0 0
04/06/2024
2.82
 4,400 2.86 2.86 2.81 0 0 0
03/06/2024
2.86
 5,100 2.84 2.97 2.84 0 0 0
31/05/2024
2.81
 37,800 2.81 2.85 2.80 0 0 0
30/05/2024
2.80
 6,900 2.80 2.81 2.80 0 0 0
29/05/2024
2.80
 23,800 2.80 2.81 2.80 0 0 0
28/05/2024
2.80
 17,500 2.75 2.82 2.75 0 0 0
27/05/2024
2.80
 15,200 2.81 2.81 2.79 0 0 0
24/05/2024
2.81
 11,800 2.82 2.82 2.80 0 0 0
23/05/2024
2.82
 15,100 2.80 2.82 2.80 0 0 0
22/05/2024
2.80
 32,400 2.81 2.82 2.80 0 0 0
21/05/2024
2.82
 4,900 2.84 2.84 2.80 0 0 0
20/05/2024
2.83
 17,100 2.84 2.85 2.83 0 0 0
17/05/2024
2.83
 43,600 2.85 2.85 2.82 0 0 0
16/05/2024
2.85
 24,300 2.82 2.90 2.82 0 0 0
15/05/2024
2.82
 13,200 2.80 2.82 2.78 0 0 0
14/05/2024
2.80
 20,900 2.79 2.81 2.79 0 0 0
13/05/2024
2.79
 17,500 2.78 2.85 2.78 0 0 0
10/05/2024
2.78
 21,800 2.90 2.90 2.73 0 0 0
09/05/2024
2.73
 17,700 2.88 2.95 2.73 0 0 0
08/05/2024
2.87
 17,700 2.94 3.09 2.87 0 0 0
07/05/2024
2.94
 85,500 2.94 2.94 2.76 0 0 0
06/05/2024
2.75
 4,100 2.79 2.79 2.70 0 0 0
03/05/2024
2.71
 22,400 2.70 2.71 2.70 0 0 0
02/05/2024
2.70
 28,700 2.70 2.72 2.70 0 0 0
26/04/2024
2.70
 25,000 2.69 2.71 2.68 0 0 0
25/04/2024
2.71
 26,900 2.74 2.75 2.69 0 0 0
24/04/2024
2.74
 37,300 2.73 2.74 2.70 0 0 0
23/04/2024
2.72
 5,400 2.66 2.74 2.66 0 0 0
22/04/2024
2.74
 5,600 2.75 2.75 2.57 0 0 0
19/04/2024
2.74
 39,200 2.89 2.89 2.72 0 0 0
17/04/2024
2.91
 8,700 3.06 3.06 2.89 0 0 0
16/04/2024
2.91
 60,400 2.89 3.05 2.86 0 0 0
15/04/2024
3.07
 39,300 3.16 3.16 2.95 4,000 0 0.0
12/04/2024
3.17
 153,500 3.17 3.17 2.95 0 0 0
11/04/2024
3.17
 52,500 3.45 3.45 3.17 0 0 0
10/04/2024
3.26
 276,600 3.09 3.26 3.08 0 0 0
09/04/2024
3.05
 10,500 3 3.05 3 0 0 0
08/04/2024
3
 11,800 3.06 3.06 3 0 0 0
05/04/2024
3.01
 15,100 3 3.01 3 0 0 0
04/04/2024
3
 11,200 2.97 3.02 2.97 0 0 0
03/04/2024
3
 56,200 2.98 3.01 2.98 0 0 0
02/04/2024
2.98
 44,500 2.95 2.98 2.95 0 0 0
01/04/2024
2.95
 15,500 2.95 2.96 2.95 0 0 0
29/03/2024
2.95
 3,900 2.94 2.95 2.94 0 0 0
28/03/2024
2.94
 11,700 2.94 2.94 2.94 0 0 0
27/03/2024
2.94
 21,800 2.96 2.96 2.90 0 0 0
26/03/2024
2.94
 72,500 2.90 2.94 2.90 0 0 0
25/03/2024
2.90
 4,300 2.92 2.92 2.90 300 0 0.0
22/03/2024
2.90
 28,800 2.89 2.90 2.89 0 0 0
21/03/2024
2.90
 25,100 2.85 2.92 2.85 0 0 0
20/03/2024
2.91
 13,900 2.91 2.93 2.89 0 700 -0.0
19/03/2024
2.91
 19,400 2.93 2.93 2.91 0 0 0
18/03/2024
2.92
 26,600 2.91 2.94 2.90 500 0 0.0
15/03/2024
2.93
 5,400 2.93 2.93 2.91 0 0 0
14/03/2024
2.92
 26,800 2.92 2.94 2.92 400 0 0.0
13/03/2024
2.94
 13,500 2.94 2.94 2.91 0 1,100 -0.0
12/03/2024
2.94
 13,000 2.93 2.95 2.91 0 0 0
11/03/2024
2.93
 10,900 2.94 2.95 2.93 200 0 0.0
08/03/2024
2.94
 15,200 2.93 2.95 2.93 0 1,000 -0.0
07/03/2024
2.93
 26,100 2.92 2.94 2.92 0 0 0
06/03/2024
2.96
 3,000 2.95 2.96 2.95 0 0 0
05/03/2024
2.95
 23,200 2.91 2.95 2.91 0 2,000 -0.0
04/03/2024
2.95
 6,500 2.95 2.98 2.91 0 0 0
01/03/2024
2.94
 3,800 2.95 2.95 2.92 0 0 0
29/02/2024
2.95
 8,600 2.97 2.97 2.95 0 0 0
28/02/2024
2.95
 2,800 2.95 2.95 2.94 0 0 0
27/02/2024
2.95
 11,700 2.97 2.99 2.94 0 0 0
26/02/2024
2.95
 6,100 2.94 3 2.94 0 0 0
23/02/2024
2.96
 22,800 2.96 2.99 2.93 0 0 0
22/02/2024
2.95
 18,600 2.94 2.97 2.94 500 0 0.0
21/02/2024
2.94
 9,100 2.93 2.99 2.93 0 0 0
20/02/2024
2.93
 3,800 2.93 2.95 2.93 0 0 0
19/02/2024
2.93
 31,600 2.96 2.97 2.93 0 0 0
16/02/2024
2.92
 12,600 2.99 2.99 2.90 400 0 0.0
15/02/2024
2.92
 3,500 3 3 2.92 0 0 0
07/02/2024
2.91
 100 2.91 2.91 2.91 0 0 0
06/02/2024
2.91
 13,500 2.99 2.99 2.91 100 0 0.0
05/02/2024
2.92
 5,000 2.92 2.92 2.92 0 0 0
02/02/2024
2.92
 7,500 2.92 2.92 2.90 0 0 0
01/02/2024
2.93
 2,600 2.92 2.93 2.92 0 0 0
31/01/2024
2.94
 3,500 2.94 2.94 2.94 0 0 0
30/01/2024
2.94
 12,300 2.88 2.95 2.88 0 0 0
29/01/2024
2.95
 13,000 2.94 3 2.90 0 0 0
26/01/2024
2.95
 5,400 3.01 3.01 2.95 1,500 0 0.0
25/01/2024
2.96
 11,100 2.96 3 2.87 0 0 0
24/01/2024
2.96
 22,800 2.94 2.97 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |