CTCP Xi măng VICEM Hải Vân (hvx)

2.50
-0.08
(-3.10%)
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
(2025-12-29) 		0.02 0.73% 282,600 0 0
2.58
2.86
2.58
2 tháng
(2025-11-28) 		0 0% 1,258,700 -1,100 -0.0
2.58
3.22
2.58
3 tháng
(2025-10-29) 		-0.15 -5.17% 1,629,500 -1,100 -0.0
2.58
3.22
2.58
6 tháng
(2025-07-31) 		-0.40 -12.70% 2,601,100 -3,000 -0.0
2.56
3.22
2.58
12 tháng
(2025-02-03) 		0.23 9.13% 5,823,100 11,038 0.0
2.40
3.52
2.58
24 tháng
(2024-02-07) 		-0.16 -5.50% 10,193,200 25,600 0.1
2.40
3.52
2.58
36 tháng
(2023-02-13) 		-0.34 -11% 14,533,200 60,100 0.2
2.40
4.30
2.58
60 tháng
(2021-02-22) 		-1.18 -30.06% 38,339,000 93,200 0.8
2.40
9.30
2.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |