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)
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
22/09/2022
4.44
 27,100 4.42 4.44 4.14 0 0 0.0
21/09/2022
4.42
 29,100 4.54 4.59 4.23 0 0 0.0
20/09/2022
4.54
 5,400 4.60 4.63 4.50 0 0 0.0
19/09/2022
4.60
 48,200 4.34 4.64 4.20 0 0 0.0
16/09/2022
4.34
 2,800 4.31 4.34 4.30 0 0 0.0
15/09/2022
4.31
 5,800 4.42 4.42 4.30 0 0 0.0
14/09/2022
4.42
 7,100 4.44 4.44 4.30 0 0 0.0
13/09/2022
4.44
 4,500 4.44 4.44 4.33 0 0 0.0
12/09/2022
4.44
 8,000 4.44 4.49 4.44 0 0 0.0
09/09/2022
4.44
 6,900 4.54 4.54 4.31 0 0 0.0
08/09/2022
4.54
 7,500 4.57 4.57 4.30 0 0 0.0
07/09/2022
4.57
 7,600 4.50 4.58 4.36 0 0 0.0
06/09/2022
4.50
 6,500 4.52 4.52 4.50 0 0 0.0
05/09/2022
4.52
 16,300 4.51 4.73 4.46 0 0 0.0
31/08/2022
4.51
 2,400 4.55 4.56 4.49 0 0 0.0
30/08/2022
4.55
 7,700 4.57 4.78 4.47 0 0 0.0
29/08/2022
4.57
 26,300 4.77 4.77 4.48 200 0 0.0
26/08/2022
4.77
 55,600 4.67 4.78 4.60 0 0 -0.0
25/08/2022
4.67
 23,300 4.70 4.78 4.55 0 0 -0.0
24/08/2022
4.70
 23,100 4.63 4.70 4.55 0 0 -0.0
23/08/2022
4.63
 8,600 4.63 4.63 4.43 0 0 -0.0
22/08/2022
4.63
 29,600 4.58 4.67 4.35 0 0 -0.0
19/08/2022
4.58
 9,200 4.67 4.68 4.58 0 0 -0.0
18/08/2022
4.67
 7,200 4.69 4.69 4.59 0 0 -0.0
17/08/2022
4.69
 9,500 4.69 4.79 4.69 0 0 -0.0
16/08/2022
4.69
 11,800 4.70 4.90 4.69 0 0 -0.0
15/08/2022
4.70
 21,300 4.72 4.75 4.69 0 0 -0.0
12/08/2022
4.72
 11,600 4.69 4.72 4.64 0 0 -0.0
11/08/2022
4.69
 9,700 4.70 4.74 4.65 0 0 -0.0
10/08/2022
4.70
 31,400 4.64 4.70 4.60 0 0 -0.0
09/08/2022
4.64
 31,200 4.65 4.68 4.61 0 100 -0.0
08/08/2022
4.65
 17,600 4.53 4.65 4.50 0 0 0.0
05/08/2022
4.53
 14,700 4.60 4.60 4.52 0 0 0.0
04/08/2022
4.60
 61,300 4.60 4.85 4.60 100 0 0.0
03/08/2022
4.60
 86,600 4.30 4.60 4.30 0 0 -0.0
02/08/2022
4.30
 15,900 4.20 4.38 4.19 0 0 -0.0
01/08/2022
4.20
 37,800 4.13 4.20 4.10 0 0 -0.0
29/07/2022
4.13
 20,400 4.29 4.35 4.05 0 0 -0.0
28/07/2022
4.29
 32,400 4.20 4.38 4.16 0 0 -0.0
27/07/2022
4.20
 2,600 4.23 4.28 4.10 0 0 -0.0
26/07/2022
4.23
 15,400 4.25 4.29 4.15 0 0 -0.0
25/07/2022
4.25
 16,900 4.34 4.34 4.24 0 0 -0.0
22/07/2022
4.34
 10,700 4.51 4.51 4.34 0 0 -0.0
21/07/2022
4.51
 12,600 4.52 4.52 4.44 0 0 -0.0
20/07/2022
4.52
 39,400 4.56 4.56 4.30 0 0 -0.0
19/07/2022
4.56
 42,500 4.51 4.79 4.52 0 0 -0.0
18/07/2022
4.51
 64,000 4.22 4.51 4.22 0 0 -0.0
15/07/2022
4.22
 52,100 3.95 4.22 3.96 0 0 -0.0
14/07/2022
3.95
 13,600 4.08 4.10 3.91 0 0 -0.0
13/07/2022
4.08
 20,100 4.02 4.08 4.02 0 0 -0.0
12/07/2022
4.02
 13,100 3.98 4.04 3.99 0 0 -0.0
11/07/2022
3.98
 18,300 4.04 4.09 3.98 0 0 -0.0
08/07/2022
4.04
 3,800 3.95 4.08 3.95 0 0 -0.0
07/07/2022
3.95
 4,700 4.01 4.18 3.82 0 0 -0.0
06/07/2022
4.01
 11,500 4.11 4.17 3.97 0 0 -0.0
05/07/2022
4.11
 9,600 4.12 4.30 4 0 0 -0.0
04/07/2022
4.12
 3,800 4.12 4.29 4.11 0 0 -0.0
01/07/2022
4.12
 15,300 4.28 4.35 4.10 0 0 -0.0
30/06/2022
4.28
 9,700 4.25 4.41 4.02 0 0 -0.0
29/06/2022
4.25
 10,600 4.42 4.42 4.16 0 0 0
28/06/2022
4.42
 7,300 4.24 4.42 4.19 0 0 -0.0
27/06/2022
4.24
 6,500 4.24 4.24 4.04 0 0 -0.0
24/06/2022
4.24
 6,200 4.22 4.48 4.13 0 0 -0.0
23/06/2022
4.22
 4,100 4.03 4.31 3.79 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |