CTCP Xi măng VICEM Hải Vân (hvx)

2.50
-0.10
(-3.85%)
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
(2026-05-13) 		0.10 4% 272,100 200 0
2.40
2.70
2.50
2 tháng
(2026-04-13) 		0.30 13.04% 622,600 -300 0
2.20
2.70
2.50
3 tháng
(2026-03-18) 		0.30 13.04% 1,384,900 -300 0
2.10
2.70
2.50
6 tháng
(2025-12-15) 		-0.38 -12.75% 3,671,600 -61,000 -0.1
2.10
3.19
2.50
12 tháng
(2025-06-17) 		0.06 2.36% 7,397,900 -53,100 -0.1
2.10
3.52
2.50
24 tháng
(2024-06-24) 		-0.30 -10.34% 11,104,200 -40,600 -0.1
2.10
3.52
2.50
36 tháng
(2023-06-28) 		-1.25 -32.47% 15,625,800 -4,100 0.1
2.10
3.93
2.50
60 tháng
(2021-07-08) 		-2.51 -49.17% 39,670,900 15,800 0.6
2.10
9.30
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |