CTCP Xi măng VICEM Hải Vân (hvx)

2.18
0
(0%)
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
(2026-02-11) 		-0.02 -0.91% 378,500 -2,500 -0.0
2.18
2.27
2.18
2 tháng
(2026-01-12) 		-0.56 -20.44% 1,820,900 -61,400 -0.1
2.17
2.86
2.18
3 tháng
(2025-12-15) 		-0.80 -26.85% 2,286,700 -60,700 -0.1
2.17
3.19
2.18
6 tháng
(2025-09-15) 		-0.76 -25.85% 3,663,900 -72,500 -0.2
2.17
3.22
2.18
12 tháng
(2025-03-18) 		-0.44 -16.79% 6,919,800 -51,300 -0.1
2.17
3.52
2.18
24 tháng
(2024-03-25) 		-0.72 -24.83% 11,431,000 -33,000 -0.1
2.17
3.52
2.18
36 tháng
(2023-03-29) 		-0.72 -24.83% 15,903,800 -1,100 0.1
2.17
4.30
2.18
60 tháng
(2021-04-08) 		-2.42 -52.56% 39,711,000 21,800 0.6
2.17
9.30
2.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
3.60
 12,300 3.63 3.64 3.58 0 100 -0.0
11/07/2023
3.63
 21,100 3.67 3.72 3.42 0 0 0
10/07/2023
3.67
 28,400 3.79 3.90 3.53 0 0 0
07/07/2023
3.79
 17,100 3.73 3.79 3.70 0 0 0
06/07/2023
3.73
 11,800 3.69 3.83 3.62 0 0 0
05/07/2023
3.69
 18,000 3.59 3.82 3.62 0 0 0
04/07/2023
3.59
 20,700 3.65 3.65 3.55 0 0 0
03/07/2023
3.65
 22,700 3.76 3.76 3.65 0 0 0
30/06/2023
3.76
 9,300 3.79 3.85 3.76 0 0 0
29/06/2023
3.79
 14,500 3.85 3.85 3.76 0 0 0
28/06/2023
3.85
 32,900 3.87 3.88 3.76 0 0 0
27/06/2023
3.87
 9,200 3.84 3.99 3.76 300 0 0.0
26/06/2023
3.84
 30,700 3.97 3.97 3.72 0 0 0
23/06/2023
3.97
 38,600 3.99 4.08 3.93 0 0 0
22/06/2023
3.99
 49,200 4.08 4.08 3.99 0 0 0
21/06/2023
4.08
 79,100 4.09 4.30 3.90 0 0 0
20/06/2023
4.09
 87,400 4 4.09 3.72 0 100 -0.0
19/06/2023
4
 231,500 4.30 4.60 4 0 100 -0.0
16/06/2023
4.30
 130,100 4.02 4.30 4.30 0 200 -0.0
15/06/2023
4.02
 157,200 3.76 4.02 4 1,000 300 0.0
14/06/2023
3.76
 86,800 3.52 3.76 3.70 0 0 0
13/06/2023
3.52
 70,100 3.29 3.52 3.30 0 0 0
12/06/2023
3.29
 11,400 3.30 3.36 3.21 0 0 0
09/06/2023
3.30
 31,700 3.33 3.34 3.30 0 0 0
08/06/2023
3.33
 50,700 3.28 3.44 3.24 0 300 -0.0
07/06/2023
3.28
 35,000 3.19 3.30 3.13 0 0 0
06/06/2023
3.19
 24,500 3.20 3.22 3.12 0 0 0
05/06/2023
3.20
 13,500 3.25 3.25 3.12 0 0 0
02/06/2023
3.25
 19,800 3.24 3.43 3.21 0 0 0
01/06/2023
3.24
 66,000 3.10 3.29 3.10 0 0 0
31/05/2023
3.10
 18,800 3.09 3.15 3.06 0 0 0
30/05/2023
3.09
 13,800 3.05 3.15 3.06 0 0 0
29/05/2023
3.05
 43,700 2.94 3.10 2.95 0 0 0
26/05/2023
2.94
 11,800 2.94 2.97 2.90 0 0 0
25/05/2023
2.94
 6,700 2.93 3 2.88 0 0 0
24/05/2023
2.93
 5,600 2.90 2.95 2.90 0 0 0
23/05/2023
2.90
 10,100 2.81 2.96 2.89 0 0 0
22/05/2023
2.81
 11,800 2.93 3 2.81 0 0 0
19/05/2023
2.93
 8,100 2.94 2.95 2.93 0 0 0
18/05/2023
2.94
 16,400 2.96 2.96 2.90 0 0 0
17/05/2023
2.96
 17,400 2.96 3 2.96 0 0 0
16/05/2023
2.96
 24,200 2.95 3 2.95 0 0 0
15/05/2023
2.95
 24,600 2.91 2.95 2.90 0 0 0
12/05/2023
2.91
 14,000 2.91 2.92 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |