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)
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
22/06/2022
4.03
 16,700 4 4.19 4.01 0 0 -0.0
21/06/2022
4
 10,600 4.18 4.39 3.92 0 0 -0.0
20/06/2022
4.18
 13,300 4.38 4.68 4.17 0 0 0
17/06/2022
4.38
 29,600 4.65 4.65 4.36 0 0 -0.0
16/06/2022
4.65
 9,700 4.66 4.73 4.65 0 0 -0.0
15/06/2022
4.66
 28,400 4.97 5.08 4.66 0 0 -0.0
14/06/2022
4.97
 22,400 4.83 5.05 4.59 0 0 -0.0
13/06/2022
4.83
 38,900 5 5 4.80 0 0 -0.0
10/06/2022
5
 38,300 5.01 5.10 5 0 100 -0.0
09/06/2022
5.01
 16,200 5.13 5.13 4.90 0 0 0.0
08/06/2022
5.13
 14,300 4.99 5.13 5 0 0 0.0
07/06/2022
4.99
 10,600 5 5.07 4.93 0 0 0.0
06/06/2022
5
 24,300 5.07 5.10 4.91 0 0 0
03/06/2022
5.07
 31,300 5.13 5.20 5.01 0 0 0.0
02/06/2022
5.13
 16,600 5.17 5.35 5.11 0 0 0.0
01/06/2022
5.17
 8,300 5.22 5.22 5.11 0 0 0.0
31/05/2022
5.22
 37,400 5.18 5.40 5.10 0 0 0.0
30/05/2022
5.18
 25,200 5.16 5.20 5.07 0 0 0.0
27/05/2022
5.16
 14,900 5.12 5.20 5.09 0 0 0.0
26/05/2022
5.12
 25,000 5.03 5.13 5.04 0 0 0.0
25/05/2022
5.03
 61,200 5 5.10 4.86 0 0 0.0
24/05/2022
5
 32,100 5.01 5.20 4.99 100 0 0.0
23/05/2022
5.01
 27,100 5.17 5.28 5.01 0 0 0.0
20/05/2022
5.17
 15,800 5.30 5.38 5.11 0 0 0.0
19/05/2022
5.30
 5,500 5.30 5.30 5.03 0 0 0.0
18/05/2022
5.30
 8,700 5.39 5.70 5.11 0 0 0.0
17/05/2022
5.39
 11,400 5.11 5.40 5 0 0 0.0
16/05/2022
5.11
 25,800 5 5.35 5.11 4,000 0 0.0
13/05/2022
5
 15,800 5.35 5.35 4.99 0 0 0
12/05/2022
5.35
 7,200 5.60 5.60 5.30 0 0 0
11/05/2022
5.60
 3,700 5.69 5.89 5.50 0 0 0
10/05/2022
5.69
 16,900 5.69 5.69 5.31 0 3,400 -0.0
09/05/2022
5.69
 52,300 6.11 6.11 5.69 200 0 0.0
06/05/2022
6.11
 16,800 6.20 6.30 5.81 0 0 0
05/05/2022
6.20
 33,700 6.20 6.57 6.01 0 0 0
04/05/2022
6.20
 19,800 6.04 6.45 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |