CTCP Xi măng VICEM Hải Vân (hvx)

2.58
-0.17
(-6.18%)
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)
27/01/2026
2.58
 20,100 2.75 2.90 2.58 0 0 0
26/01/2026
2.75
 54,400 2.79 2.80 2.71 0 0 0
23/01/2026
2.79
 39,000 2.75 2.80 2.75 0 0 0
22/01/2026
2.80
 6,000 2.82 2.82 2.77 0 0 0
21/01/2026
2.83
 11,100 2.86 2.86 2.76 0 0 0
20/01/2026
2.86
 4,500 2.70 2.90 2.70 0 0 0
19/01/2026
2.82
 8,500 2.78 2.85 2.78 0 0 0
16/01/2026
2.78
 9,000 2.79 2.79 2.78 0 0 0
15/01/2026
2.79
 7,800 2.80 2.89 2.75 0 0 0
14/01/2026
2.79
 22,000 2.74 2.81 2.71 0 0 0
13/01/2026
2.74
 19,300 2.74 2.76 2.67 0 0 0
12/01/2026
2.74
 9,000 2.75 2.75 2.71 0 0 0
09/01/2026
2.80
 10,000 2.86 2.87 2.70 0 0 0
08/01/2026
2.79
 12,600 2.70 2.80 2.70 0 0 0
07/01/2026
2.70
 14,000 2.72 2.75 2.70 0 0 0
06/01/2026
2.72
 15,300 2.66 2.79 2.66 0 0 0
05/01/2026
2.65
 9,100 2.70 2.70 2.60 0 0 0
31/12/2025
2.60
 14,300 2.69 2.80 2.60 0 0 0
30/12/2025
2.69
 7,200 2.73 2.73 2.68 0 0 0
29/12/2025
2.73
 9,500 2.75 2.75 2.69 0 0 0
26/12/2025
2.75
 9,700 2.70 2.78 2.69 0 0 0
25/12/2025
2.79
 10,500 2.72 2.85 2.70 0 0 0
24/12/2025
2.72
 25,400 2.73 2.90 2.72 0 0 0
23/12/2025
2.72
 40,200 2.99 2.99 2.72 0 0 0
22/12/2025
2.81
 64,800 2.77 3.12 2.77 500 0 0.0
19/12/2025
2.93
 21,400 3 3.10 2.92 200 100 0.0
18/12/2025
3.12
 29,300 3 3.14 2.98 0 0 0
17/12/2025
3.19
 16,200 3.08 3.20 2.90 0 1,000 -0.0
16/12/2025
3.08
 66,100 2.80 3.18 2.80 0 0 0
15/12/2025
2.98
 90,200 3.07 3.28 2.86 2,200 1,100 0.0
12/12/2025
3.07
 65,000 3.22 3.30 3 0 0 0
11/12/2025
3.22
 239,900 3.17 3.22 3.17 100 2,000 -0.0
10/12/2025
3.01
 142,800 3.01 3.01 2.96 0 2,000 -0.0
09/12/2025
2.82
 80,400 2.75 2.82 2.75 0 0 0
08/12/2025
2.64
 18,900 2.75 2.75 2.63 0 0 0
05/12/2025
2.61
 15,600 2.71 2.74 2.61 0 0 0
04/12/2025
2.71
 2,400 2.60 2.71 2.60 0 0 0
03/12/2025
2.70
 5,700 2.74 2.74 2.65 0 0 0
02/12/2025
2.65
 8,100 2.67 2.70 2.65 0 0 0
01/12/2025
2.67
 3,700 2.80 2.81 2.65 2,100 0 0.0
28/11/2025
2.75
 19,800 2.66 2.75 2.66 0 0 0
27/11/2025
2.71
 10,900 2.72 2.72 2.54 0 0 0
26/11/2025
2.71
 2,500 2.72 2.85 2.71 0 0 0
25/11/2025
2.72
 11,300 2.68 2.84 2.68 0 0 0
24/11/2025
2.85
 12,000 2.95 2.95 2.79 0 0 0
21/11/2025
2.95
 36,800 3.03 3.03 2.86 0 0 0
20/11/2025
2.85
 48,400 2.84 2.85 2.77 0 0 0
19/11/2025
2.67
 21,400 2.62 2.69 2.62 0 0 0
18/11/2025
2.62
 4,400 2.72 2.72 2.60 0 0 0
17/11/2025
2.72
 12,400 2.73 2.73 2.60 0 0 0
14/11/2025
2.73
 400 2.61 2.73 2.61 0 0 0
13/11/2025
2.73
 4,100 2.73 2.73 2.70 0 0 0
12/11/2025
2.72
 4,900 2.72 2.73 2.70 0 0 0
11/11/2025
2.72
 1,400 2.63 2.72 2.62 0 0 0
10/11/2025
2.63
 34,900 2.65 2.68 2.50 0 0 0
07/11/2025
2.65
 10,400 2.60 2.65 2.55 0 0 0
06/11/2025
2.65
 4,600 2.70 2.70 2.64 0 0 0
05/11/2025
2.72
 13,100 2.82 2.82 2.70 0 0 0
04/11/2025
2.65
 26,700 2.63 2.65 2.63 0 0 0
03/11/2025
2.80
 20,700 2.64 2.80 2.62 0 0 0
31/10/2025
2.80
 25,200 2.81 2.82 2.71 0 0 0
30/10/2025
2.88
 22,400 3 3 2.82 0 0 0
29/10/2025
2.90
 41,900 3.05 3.05 2.75 0 0 0
28/10/2025
2.90
 37,500 3.19 3.19 2.90 600 0 0.0
27/10/2025
3.07
 123,400 3.07 3.07 3.07 500 0 0.0
24/10/2025
2.87
 50,500 2.87 2.87 2.85 0 12,200 -0.0
23/10/2025
2.69
 14,900 2.70 2.72 2.43 0 0 0
22/10/2025
2.60
 17,300 2.72 2.72 2.51 0 400 -0.0
21/10/2025
2.56
 2,200 2.57 2.57 2.51 0 100 -0.0
20/10/2025
2.57
 11,900 2.57 2.57 2.57 0 700 -0.0
17/10/2025
2.57
 8,500 2.62 2.62 2.55 0 0 0
16/10/2025
2.62
 9,700 2.65 2.70 2.62 0 0 0
15/10/2025
2.73
 4,400 2.74 2.74 2.71 0 0 0
14/10/2025
2.74
 9,300 2.75 2.75 2.72 0 0 0
13/10/2025
2.75
 2,200 2.79 2.79 2.70 300 0 0.0
10/10/2025
2.80
 7,200 2.81 2.81 2.75 0 0 0
09/10/2025
2.80
 3,600 2.79 2.80 2.79 0 0 0
08/10/2025
2.80
 3,100 2.73 2.82 2.73 0 0 0
07/10/2025
2.80
 5,400 2.80 2.80 2.72 0 0 0
06/10/2025
2.80
 2,900 2.83 2.83 2.80 0 0 0
03/10/2025
2.80
 4,300 2.83 2.98 2.75 0 0 0
02/10/2025
2.80
 800 2.85 2.85 2.80 0 0 0
01/10/2025
2.85
 4,900 2.81 2.86 2.81 0 0 0
30/09/2025
2.81
 5,000 2.88 2.88 2.77 0 0 0
29/09/2025
2.86
 5,100 2.85 2.90 2.80 0 0 0
26/09/2025
2.87
 9,200 2.81 2.90 2.78 0 0 0
25/09/2025
2.83
 5,600 2.79 2.87 2.79 0 0 0
24/09/2025
2.82
 1,700 2.82 2.82 2.80 0 0 0
23/09/2025
2.82
 5,700 2.81 2.91 2.80 0 0 0
22/09/2025
2.80
 20,700 2.80 2.90 2.78 2,000 0 0.0
19/09/2025
2.90
 1,800 2.96 2.96 2.90 0 0 0
18/09/2025
2.94
 4,900 2.95 2.95 2.87 0 0 0
17/09/2025
2.95
 6,100 2.91 2.96 2.91 0 0 0
16/09/2025
2.96
 9,900 2.95 2.97 2.94 0 0 0
15/09/2025
2.94
 4,400 2.94 2.95 2.92 0 0 0
12/09/2025
2.94
 4,000 2.94 2.94 2.90 0 0 0
11/09/2025
2.94
 6,600 2.90 2.95 2.90 0 0 0
10/09/2025
2.90
 1,400 2.95 2.95 2.89 0 0 0
09/09/2025
2.96
 8,000 2.98 2.98 2.90 0 0 0
08/09/2025
2.98
 8,200 3.01 3.01 2.95 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |