CTCP Xi măng VICEM Hải Vân (hvx)

2.30
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
(2026-03-30) 		0 0% 504,000 0 0
2.20
2.40
2.30
2 tháng
(2026-03-02) 		0.10 4.55% 1,064,400 0 0
2.10
2.40
2.30
3 tháng
(2026-01-29) 		-0.03 -1.29% 2,387,800 -63,900 -0.1
2.10
2.48
2.30
6 tháng
(2025-10-31) 		-0.50 -17.86% 4,164,900 -62,500 -0.1
2.10
3.22
2.30
12 tháng
(2025-05-05) 		-0.28 -10.85% 7,663,100 -51,300 -0.1
2.10
3.52
2.30
24 tháng
(2024-05-09) 		-0.43 -15.75% 11,232,600 -37,300 -0.1
2.10
3.52
2.30
36 tháng
(2023-05-15) 		-0.65 -22.03% 16,645,800 -3,500 0.1
2.10
4.30
2.30
60 tháng
(2021-05-25) 		-2.27 -49.63% 39,917,600 22,300 0.6
2.10
9.30
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/05/2023
2.91
 7,900 2.91 2.92 2.87 0 0 0
10/05/2023
2.91
 22,000 2.87 2.91 2.85 0 0 0
09/05/2023
2.87
 7,600 2.87 2.88 2.81 0 0 0
08/05/2023
2.87
 4,300 2.85 2.88 2.71 0 0 0
05/05/2023
2.85
 3,800 2.84 2.90 2.72 0 0 0
04/05/2023
2.84
 11,900 2.86 2.88 2.81 0 0 0
28/04/2023
2.86
 700 2.89 2.89 2.86 0 0 0
27/04/2023
2.89
 18,800 2.88 2.92 2.68 0 0 0
26/04/2023
2.88
 7,400 2.86 2.90 2.86 0 0 0.0
25/04/2023
2.86
 300 2.90 2.90 2.86 0 0 0.0
24/04/2023
2.90
 3,600 2.90 2.91 2.87 0 0 0.0
21/04/2023
2.90
 2,100 2.90 2.91 2.88 0 0 0.0
20/04/2023
2.90
 2,000 2.89 2.90 2.86 0 0 0
19/04/2023
2.89
 9,300 2.93 2.93 2.83 0 0 0.0
18/04/2023
2.93
 6,900 2.94 2.94 2.88 0 0 0.0
17/04/2023
2.94
 2,900 2.95 2.95 2.91 0 0 0.0
14/04/2023
2.95
 4,400 2.94 2.99 2.90 0 0 0.0
13/04/2023
2.94
 15,100 2.93 2.94 2.93 0 0 0.0
12/04/2023
2.93
 6,600 2.92 2.95 2.85 100 0 0.0
11/04/2023
2.92
 3,800 2.92 2.93 2.89 0 0 0.0
10/04/2023
2.92
 5,400 2.90 2.95 2.90 100 0 0.0
07/04/2023
2.90
 6,400 2.93 2.93 2.89 0 0 0.0
06/04/2023
2.93
 26,700 2.90 2.99 2.90 0 0 0.0
05/04/2023
2.90
 6,900 2.88 2.90 2.86 0 0 0.0
04/04/2023
2.88
 6,700 2.87 2.88 2.87 2,000 0 0.0
03/04/2023
2.87
 6,700 2.86 2.90 2.81 100 0 0.0
31/03/2023
2.86
 5,800 2.90 2.90 2.86 100 0 0.0
30/03/2023
2.90
 6,200 2.90 2.91 2.85 0 0 0
29/03/2023
2.90
 1,200 2.90 2.92 2.82 0 0 0
28/03/2023
2.90
 4,800 2.92 2.92 2.85 0 0 0
27/03/2023
2.92
 7,300 2.90 2.92 2.86 0 0 0
24/03/2023
2.90
 4,800 2.88 2.90 2.88 0 0 0
23/03/2023
2.88
 400 2.92 2.92 2.82 0 0 0
22/03/2023
2.92
 11,800 2.92 2.92 2.86 0 200 -0.0
21/03/2023
2.92
 8,700 2.87 2.92 2.82 0 0 0.0
20/03/2023
2.87
 3,700 2.93 2.93 2.85 0 0 0.0
17/03/2023
2.93
 4,400 2.90 2.95 2.80 0 0 0.0
16/03/2023
2.90
 2,200 2.97 2.97 2.90 0 0 0.0
15/03/2023
2.97
 8,200 2.85 2.97 2.87 0 0 0.0
14/03/2023
2.85
 5,700 2.88 2.91 2.85 0 0 0.0
13/03/2023
2.88
 12,900 2.99 2.99 2.79 0 0 0.0
10/03/2023
2.99
 6,200 3 3 2.88 0 0 0.0
09/03/2023
3
 6,100 2.97 3 2.91 0 0 0.0
08/03/2023
2.97
 3,500 2.99 2.99 2.88 0 0 0.0
07/03/2023
2.99
 6,000 2.99 3 2.98 0 0 0.0
06/03/2023
2.99
 2,500 2.96 2.99 2.95 0 0 0.0
03/03/2023
2.96
 7,700 3 3 2.85 0 0 0.0
02/03/2023
3
 3,700 3 3 2.99 0 0 0.0
01/03/2023
3
 2,100 3 3 2.99 0 0 0.0
28/02/2023
3
 9,400 2.97 3 2.97 0 0 0.0
27/02/2023
2.97
 9,200 3.03 3.03 2.90 0 0 0.0
24/02/2023
3.03
 11,400 3.03 3.04 3 0 0 0.0
23/02/2023
3.03
 10,600 3 3.08 3 0 0 0.0
22/02/2023
3
 17,600 3.11 3.13 3 0 0 0.0
21/02/2023
3.11
 29,900 3.11 3.13 3.04 0 0 0.0
20/02/2023
3.11
 18,100 3.10 3.12 3.02 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |