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
(2025-11-05) 		-0.01 -0.37% 273,600 2,100 0.0
2.61
2.95
2.61
2 tháng
(2025-10-06) 		-0.09 -3.21% 724,500 -9,900 -0.0
2.56
3.07
2.61
3 tháng
(2025-09-08) 		-0.27 -9.06% 842,800 -5,900 -0.0
2.56
3.07
2.61
6 tháng
(2025-06-09) 		0.23 9.27% 3,261,500 14,300 0.0
2.47
3.52
2.61
12 tháng
(2024-12-10) 		0.16 6.27% 5,483,500 18,400 0.1
2.40
3.52
2.61
24 tháng
(2023-12-18) 		-0.29 -9.67% 9,253,000 31,400 0.1
2.40
3.52
2.61
36 tháng
(2022-12-21) 		-0.05 -1.81% 13,770,600 67,300 0.5
2.40
4.30
2.61
60 tháng
(2020-12-31) 		-0.56 -17.09% 37,526,280 89,400 0.8
2.40
9.30
2.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
3.10
 6,000 3.10 3.10 3 0 0 0.0
16/02/2023
3.10
 9,400 3.10 3.15 3.02 0 0 0.0
15/02/2023
3.10
 9,300 3.06 3.14 2.99 0 0 0.0
14/02/2023
3.06
 2,100 3.09 3.09 3 0 0 0.0
13/02/2023
3.09
 14,000 3.06 3.09 2.96 0 0 0.0
10/02/2023
3.06
 5,700 3.06 3.06 2.95 0 0 0.0
09/02/2023
3.06
 8,000 3.07 3.08 3 0 0 0.0
08/02/2023
3.07
 9,800 3 3.07 2.97 0 0 0.0
07/02/2023
3
 24,500 3.10 3.19 3 200 0 0.0
06/02/2023
3.10
 9,000 3.13 3.19 3.01 0 0 0.0
03/02/2023
3.13
 18,800 3.20 3.20 3 300 0 0.0
02/02/2023
3.20
 10,700 3.22 3.24 3 100 0 0.0
01/02/2023
3.22
 13,200 3.23 3.23 3.15 0 0 -0.0
31/01/2023
3.23
 12,400 3.23 3.23 3.08 0 0 -0.0
30/01/2023
3.23
 27,700 3.18 3.25 2.97 0 100 -0.0
27/01/2023
3.18
 19,100 3.01 3.22 3.10 0 0 0.0
19/01/2023
3.01
 11,700 3 3.09 3 0 0 0.0
18/01/2023
3
 15,300 3.09 3.10 2.97 0 0 0.0
17/01/2023
3.09
 18,200 3.04 3.14 2.94 0 0 0.0
16/01/2023
3.04
 22,100 3.03 3.05 2.89 0 0 0.0
13/01/2023
3.03
 23,300 3 3.05 2.95 0 0 0.0
12/01/2023
3
 9,200 3 3 2.89 500 0 0.0
11/01/2023
3
 9,900 3 3.03 2.98 0 0 0.0
10/01/2023
3
 28,400 2.98 3.10 2.84 0 0 0.0
09/01/2023
2.98
 5,800 2.99 3 2.98 0 0 0.0
06/01/2023
2.99
 18,400 2.95 2.99 2.92 0 0 0.0
05/01/2023
2.95
 14,000 2.94 2.95 2.81 0 0 0.0
04/01/2023
2.94
 8,500 2.95 3 2.91 0 0 0.0
03/01/2023
2.95
 17,500 2.84 2.95 2.75 0 0 0.0
30/12/2022
2.84
 17,100 2.79 2.84 2.73 3,000 0 0.0
29/12/2022
2.79
 12,500 2.83 2.83 2.73 0 0 0.0
28/12/2022
2.83
 2,200 2.77 2.83 2.66 0 0 0.0
27/12/2022
2.77
 6,700 2.64 2.82 2.64 0 0 0.0
26/12/2022
2.64
 8,100 2.83 2.83 2.64 0 0 0.0
23/12/2022
2.83
 13,400 2.80 2.87 2.80 0 0 0.0
22/12/2022
2.80
 25,300 2.76 2.80 2.61 0 0 0.0
21/12/2022
2.76
 9,900 2.78 2.78 2.69 0 0 0.0
20/12/2022
2.78
 5,900 2.84 2.84 2.71 0 0 0.0
19/12/2022
2.84
 13,000 2.84 2.88 2.80 0 0 0.0
16/12/2022
2.84
 39,000 2.84 2.84 2.74 7,000 0 0.0
15/12/2022
2.84
 8,900 2.85 2.85 2.80 0 0 0.0
14/12/2022
2.85
 5,600 2.85 2.90 2.85 0 0 0.0
13/12/2022
2.85
 4,200 2.94 2.94 2.81 0 0 0.0
12/12/2022
2.94
 11,100 2.89 3 2.89 0 0 0.0
09/12/2022
2.89
 11,200 2.89 2.89 2.81 0 0 0.0
08/12/2022
2.89
 13,800 2.87 2.93 2.81 0 0 0.0
07/12/2022
2.87
 4,000 2.99 2.99 2.84 0 0 0.0
06/12/2022
2.99
 30,700 3.03 3.03 2.90 4,000 0 0.0
05/12/2022
3.03
 25,200 2.90 3.04 2.90 0 200 -0.0
02/12/2022
2.90
 10,700 3 3.10 2.85 0 0 0.0
01/12/2022
3
 44,800 2.90 3.01 2.90 0 0 0.0
30/11/2022
2.90
 4,500 2.85 2.97 2.85 0 0 0.0
29/11/2022
2.85
 16,400 2.72 2.90 2.73 0 0 0.0
28/11/2022
2.72
 37,300 2.60 2.76 2.58 0 0 0.0
25/11/2022
2.60
 7,900 2.45 2.60 2.43 0 0 0.0
24/11/2022
2.45
 8,900 2.45 2.50 2.43 0 0 0.0
23/11/2022
2.45
 2,700 2.56 2.72 2.45 200 0 0.0
22/11/2022
2.56
 26,500 2.54 2.69 2.42 0 0 0.0
21/11/2022
2.54
 5,000 2.41 2.55 2.46 0 0 0.0
18/11/2022
2.41
 8,000 2.50 2.54 2.38 900 0 0.0
17/11/2022
2.50
 19,100 2.40 2.55 2.40 0 0 0.0
16/11/2022
2.40
 46,200 2.48 2.48 2.31 0 0 0.0
15/11/2022
2.48
 33,800 2.66 2.66 2.48 0 0 0.0
14/11/2022
2.66
 19,100 2.77 2.77 2.58 0 0 0.0
11/11/2022
2.77
 8,200 2.71 2.77 2.71 0 0 0.0
10/11/2022
2.71
 28,800 2.90 2.90 2.70 2,000 0 0.0
09/11/2022
2.90
 5,800 2.90 2.99 2.90 2,800 0 0.0
08/11/2022
2.90
 1,700 2.83 2.96 2.74 0 0 0.0
07/11/2022
2.83
 10,600 2.90 2.99 2.83 0 0 0.0
04/11/2022
2.90
 6,600 3 3 2.90 0 0 0.0
03/11/2022
3
 18,900 3.10 3.10 2.90 0 0 0.0
02/11/2022
3.10
 9,000 3.09 3.10 2.89 0 0 0.0
01/11/2022
3.09
 10,100 3.10 3.10 2.90 0 0 0.0
31/10/2022
3.10
 1,400 3.01 3.19 3.01 0 0 0.0
28/10/2022
3.01
 15,600 3.10 3.10 2.97 0 0 0.0
27/10/2022
3.10
 20,300 2.99 3.12 2.90 0 0 0
26/10/2022
2.99
 6,900 2.83 3 2.99 0 0 0
25/10/2022
2.83
 91,100 2.90 2.95 2.70 0 0 0
24/10/2022
2.90
 12,900 3.07 3.07 2.90 100 0 0.0
21/10/2022
3.07
 13,500 3.18 3.18 3.02 3,000 0 0.0
20/10/2022
3.18
 27,700 3.17 3.28 3.15 0 0 0
19/10/2022
3.17
 7,100 3.23 3.23 3.17 0 0 0
18/10/2022
3.23
 11,400 3.15 3.35 3.15 0 0 -0.0
17/10/2022
3.15
 5,300 3.10 3.30 3.15 0 0 -0.0
14/10/2022
3.10
 7,500 3.10 3.18 3.05 0 0 -0.0
13/10/2022
3.10
 7,200 3.12 3.13 3.10 0 0 -0.0
12/10/2022
3.12
 6,600 3.04 3.15 3 0 200 -0.0
11/10/2022
3.04
 7,600 3.20 3.31 3.03 0 0 -0.0
10/10/2022
3.20
 4,300 3.20 3.25 2.99 0 0 -0.0
07/10/2022
3.20
 27,900 3.43 3.45 3.20 0 0 -0.0
06/10/2022
3.43
 17,200 3.43 3.53 3.41 0 0 -0.0
05/10/2022
3.43
 10,600 3.44 3.57 3.40 0 0 -0.0
04/10/2022
3.44
 30,500 3.63 3.63 3.38 0 0 -0.0
03/10/2022
3.63
 14,100 3.81 3.87 3.63 0 0 -0.0
30/09/2022
3.81
 41,600 3.94 3.94 3.67 0 0 -0.0
29/09/2022
3.94
 19,200 3.96 4 3.92 0 0 -0.0
28/09/2022
3.96
 6,300 4.03 4.08 3.94 0 900 -0.0
27/09/2022
4.03
 25,700 4.10 4.12 3.98 0 0 -0.0
26/09/2022
4.10
 5,500 4.37 4.37 4.10 0 600 -0.0
23/09/2022
4.37
 3,600 4.44 4.46 4.25 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |