CTCP Xi măng VICEM Hải Vân (hvx)

2.61
-0.10
(-3.69%)
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
(2025-11-04) 		0.05 1.89% 297,900 2,100 0.0
2.62
2.95
2.71
2 tháng
(2025-10-06) 		-0.10 -3.57% 722,100 -9,900 -0.0
2.56
3.07
2.71
3 tháng
(2025-09-05) 		-0.37 -12.05% 851,200 -5,900 -0.0
2.56
3.07
2.71
6 tháng
(2025-06-09) 		0.22 8.87% 3,259,100 14,300 0.0
2.47
3.52
2.71
12 tháng
(2024-12-09) 		0.20 8% 5,490,700 18,400 0.1
2.40
3.52
2.71
24 tháng
(2023-12-15) 		-0.27 -9.09% 9,260,500 31,400 0.1
2.40
3.52
2.71
36 tháng
(2022-12-20) 		-0.08 -2.88% 13,774,100 67,300 0.5
2.40
4.30
2.71
60 tháng
(2020-12-30) 		-0.47 -14.90% 37,529,350 89,400 0.8
2.40
9.30
2.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
3.02
 12,800 3.02 3.09 2.96 0 0 0
30/11/2023
3.02
 3,300 3.05 3.08 2.96 0 0 0
29/11/2023
3.05
 22,700 3 3.14 2.99 0 0 0
28/11/2023
3
 9,600 3.05 3.09 2.96 0 0 0
27/11/2023
3.05
 5,200 3.05 3.05 3.03 0 0 0
24/11/2023
3.05
 8,300 3.04 3.09 3.01 0 0 0
23/11/2023
3.04
 6,800 3.06 3.07 3.02 0 0 0
22/11/2023
3.06
 2,800 3.10 3.11 3.04 0 0 0
21/11/2023
3.10
 10,000 3.14 3.14 3.05 0 0 0
20/11/2023
3.14
 900 3.12 3.14 3.02 0 0 0
17/11/2023
3.12
 9,800 3.10 3.12 3.05 0 0 0
16/11/2023
3.10
 2,700 3.13 3.13 3.10 0 0 0
15/11/2023
3.13
 11,100 3.10 3.22 3.05 0 0 0
14/11/2023
3.10
 3,200 3.10 3.14 3.10 0 0 0
13/11/2023
3.10
 1,900 3.10 3.11 3.08 0 0 0
10/11/2023
3.10
 10,000 3.23 3.23 3.10 200 0 0.0
09/11/2023
3.23
 6,700 3.10 3.26 3.01 0 0 0
08/11/2023
3.10
 9,200 3.09 3.10 3.09 0 0 0
07/11/2023
3.09
 3,800 3.10 3.12 3.06 0 0 0
06/11/2023
3.10
 1,400 3.05 3.10 3.05 0 0 0
03/11/2023
3.05
 4,400 3.03 3.18 3.03 1,800 0 0.0
02/11/2023
3.03
 11,300 3.02 3.09 3.02 300 0 0.0
01/11/2023
3.02
 1,500 3.01 3.17 3.01 700 0 0.0
31/10/2023
3.01
 4,500 3.19 3.19 3.01 0 0 0
30/10/2023
3.19
 49,800 3.27 3.27 3.05 0 0 0
27/10/2023
3.27
 1,500 3.44 3.44 3.26 0 0 0
26/10/2023
3.44
 9,500 3.56 3.56 3.32 0 0 0
25/10/2023
3.56
 8,700 3.34 3.57 3.38 0 0 0
24/10/2023
3.34
 6,700 3.25 3.34 3.04 200 0 0.0
23/10/2023
3.25
 4,300 3.20 3.34 3.11 0 0 0
20/10/2023
3.20
 6,300 3.30 3.38 3.13 0 0 0
19/10/2023
3.30
 6,600 3.29 3.30 3.10 0 0 0
18/10/2023
3.29
 400 3.40 3.40 3.29 0 0 0
17/10/2023
3.40
 5,000 3.37 3.45 3.37 0 0 0
16/10/2023
3.37
 3,300 3.42 3.47 3.24 0 0 0
13/10/2023
3.42
 500 3.42 3.42 3.33 0 0 0
12/10/2023
3.42
 2,400 3.42 3.48 3.38 0 0 0
11/10/2023
3.42
 10,500 3.43 3.43 3.35 0 0 0
10/10/2023
3.43
 1,800 3.50 3.50 3.42 0 0 0
09/10/2023
3.50
 17,200 3.41 3.50 3.41 0 0 0
06/10/2023
3.41
 12,500 3.44 3.45 3.41 0 0 0
05/10/2023
3.44
 39,200 3.22 3.44 3.29 0 0 0
04/10/2023
3.22
 4,300 3.18 3.24 2.97 0 0 0
03/10/2023
3.18
 11,600 3.35 3.38 3.18 0 0 0
02/10/2023
3.35
 4,000 3.42 3.46 3.30 0 0 0
29/09/2023
3.42
 2,800 3.39 3.53 3.31 0 0 0
28/09/2023
3.39
 3,600 3.42 3.54 3.36 0 0 0
27/09/2023
3.42
 1,400 3.42 3.45 3.41 0 0 0
26/09/2023
3.42
 31,500 3.40 3.47 3.31 0 0 0
25/09/2023
3.40
 11,700 3.58 3.59 3.40 0 0 0
22/09/2023
3.58
 13,600 3.61 3.61 3.48 0 1,000 -0.0
21/09/2023
3.61
 11,700 3.62 3.68 3.61 2,500 0 0.0
20/09/2023
3.62
 38,400 3.59 3.63 3.52 17,500 0 0.1
19/09/2023
3.59
 28,100 3.64 3.64 3.59 0 0 0
18/09/2023
3.64
 2,900 3.64 3.68 3.61 0 0 0
15/09/2023
3.64
 9,100 3.66 3.72 3.64 0 0 0
14/09/2023
3.66
 3,900 3.67 3.69 3.62 0 0 0
13/09/2023
3.67
 23,900 3.62 3.69 3.62 0 0 0
12/09/2023
3.62
 13,500 3.69 3.70 3.61 0 0 0
11/09/2023
3.69
 56,300 3.60 3.70 3.66 0 0 0
08/09/2023
3.60
 48,500 3.62 3.67 3.53 0 0 0
07/09/2023
3.62
 32,700 3.63 3.67 3.38 0 0 0
06/09/2023
3.63
 16,000 3.66 3.72 3.60 0 0 0
05/09/2023
3.66
 9,800 3.59 3.66 3.60 0 0 0
31/08/2023
3.59
 11,400 3.51 3.63 3.58 0 0 0
30/08/2023
3.51
 10,600 3.58 3.58 3.51 0 0 0
29/08/2023
3.58
 10,800 3.59 3.60 3.50 0 0 0
28/08/2023
3.59
 14,000 3.59 3.60 3.49 0 0 0
25/08/2023
3.59
 7,700 3.60 3.60 3.52 0 0 0
24/08/2023
3.60
 1,900 3.59 3.60 3.54 0 0 0
23/08/2023
3.59
 5,300 3.55 3.78 3.55 0 0 0
22/08/2023
3.55
 20,200 3.40 3.60 3.40 0 0 0
21/08/2023
3.40
 24,500 3.54 3.54 3.31 0 0 0
18/08/2023
3.54
 58,000 3.78 3.78 3.52 0 0 0
17/08/2023
3.78
 51,700 3.80 3.80 3.70 3,800 0 0.0
16/08/2023
3.80
 30,800 3.88 3.89 3.70 0 0 0
15/08/2023
3.88
 63,600 3.93 3.95 3.85 0 0 0
14/08/2023
3.93
 29,000 3.92 3.95 3.70 0 0 0
11/08/2023
3.92
 20,000 3.92 3.95 3.80 0 0 0
10/08/2023
3.92
 77,300 3.91 3.95 3.91 0 0 0
09/08/2023
3.91
 31,400 3.86 4.05 3.86 0 0 0
08/08/2023
3.86
 25,400 3.85 3.87 3.83 0 0 0
07/08/2023
3.85
 47,300 3.80 3.86 3.81 0 0 0
04/08/2023
3.80
 63,100 3.79 3.82 3.76 0 1,500 -0.0
03/08/2023
3.79
 23,500 3.80 3.82 3.76 0 0 0
02/08/2023
3.80
 19,600 3.80 3.80 3.63 0 0 0
01/08/2023
3.80
 61,800 3.79 3.83 3.78 0 0 0
31/07/2023
3.79
 36,700 3.77 3.79 3.75 0 0 0
28/07/2023
3.77
 26,700 3.75 3.78 3.71 0 0 0
27/07/2023
3.75
 63,500 3.74 3.80 3.61 0 0 0
26/07/2023
3.74
 22,700 3.71 3.84 3.71 0 0 0
25/07/2023
3.71
 61,700 3.70 3.76 3.68 0 500 -0.0
24/07/2023
3.70
 24,600 3.70 3.70 3.60 0 0 0
21/07/2023
3.70
 32,900 3.68 3.72 3.60 500 0 0.0
20/07/2023
3.68
 14,500 3.66 3.72 3.60 0 0 0
19/07/2023
3.66
 36,600 3.70 3.70 3.60 0 0 0
18/07/2023
3.70
 26,600 3.72 3.72 3.50 5,000 0 0.0
17/07/2023
3.72
 31,600 3.64 3.73 3.65 0 0 0
14/07/2023
3.64
 5,500 3.65 3.67 3.64 0 0 0
13/07/2023
3.65
 26,100 3.60 3.68 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |