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)
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
23/01/2024
2.93
 8,000 3 3.01 2.93 500 0 0.0
22/01/2024
3
 1,200 3 3 2.98 0 0 0
19/01/2024
3
 3,800 3 3 3 100 0 0.0
18/01/2024
3.01
 500 3.02 3.02 2.96 0 0 0
17/01/2024
3.02
 22,700 3.02 3.03 3 0 0 0
16/01/2024
3.02
 8,400 3.03 3.03 3.01 0 0 0
15/01/2024
3.03
 1,300 3.03 3.03 3.03 0 0 0
12/01/2024
3.03
 17,100 3 3.03 2.90 300 0 0.0
11/01/2024
3.04
 200 3.01 3.04 3.01 0 0 0
10/01/2024
3.04
 1,400 3 3.05 3 0 0 0
09/01/2024
3.04
 8,800 3.05 3.05 3.02 0 0 0
08/01/2024
3.05
 10,600 3.02 3.05 2.98 0 0 0
05/01/2024
2.96
 10,700 3.03 3.04 2.96 0 200 -0.0
04/01/2024
3.03
 9,200 3.10 3.10 3.03 0 0 0
03/01/2024
3.10
 1,400 3.01 3.14 3.01 0 0 0
02/01/2024
3.08
 6,700 3.02 3.08 3.01 0 0 0
29/12/2023
3.02
 3,800 3.05 3.10 3.02 0 0 0
28/12/2023
3.05
 5,100 3.01 3.10 2.97 600 0 0.0
27/12/2023
3.01
 9,200 3.05 3.05 2.99 0 300 -0.0
26/12/2023
3.05
 6,800 3.01 3.05 3 0 0 0
25/12/2023
3.01
 2,900 2.98 3.01 2.98 0 0 0
22/12/2023
2.98
 5,400 3.02 3.02 2.95 0 0 0
21/12/2023
3.02
 8,200 3.02 3.02 3.02 0 0 0
20/12/2023
3.02
 12,200 3 3.02 2.96 0 0 0
19/12/2023
3
 4,800 3 3 2.98 0 0 0
18/12/2023
3
 11,700 2.97 3.03 2.99 0 0 0
15/12/2023
2.97
 9,900 3.02 3.02 2.97 0 0 0
14/12/2023
3.02
 2,400 3.04 3.04 3 0 0 0
13/12/2023
3.04
 7,700 3.04 3.04 3.02 0 0 0
12/12/2023
3.04
 4,300 3.04 3.06 3.02 0 0 0
11/12/2023
3.04
 8,500 3.04 3.04 2.98 0 0 0
08/12/2023
3.04
 10,800 3.01 3.09 3.01 0 0 0
07/12/2023
3.01
 9,300 3.01 3.04 2.95 0 0 0
06/12/2023
3.01
 6,100 3 3.04 2.99 0 0 0
05/12/2023
3
 7,500 3 3.02 2.99 0 0 0
04/12/2023
3
 15,300 3.02 3.05 2.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |