CTCP Xi măng VICEM Hải Vân (hvx)

2.83
-0.02
(-0.70%)
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
(2024-04-19) 		0.09 3.28% 456,800 0 0
2.70
2.94
2.83
2 tháng
(2024-03-19) 		-0.08 -2.75% 1,414,000 3,600 0.0
2.70
3.26
2.83
3 tháng
(2024-02-19) 		-0.10 -3.41% 1,704,800 1,100 0.0
2.70
3.26
2.83
6 tháng
(2023-11-20) 		-0.31 -9.87% 2,164,000 4,100 0.0
2.70
3.26
2.83
12 tháng
(2023-05-24) 		-0.10 -3.41% 5,461,300 33,800 0.1
2.70
4.30
2.83
24 tháng
(2022-05-30) 		-2.35 -45.37% 9,124,700 58,200 0.6
2.40
5.22
2.83
36 tháng
(2021-06-03) 		-1.77 -38.42% 28,789,900 59,700 0.7
2.40
9.30
2.83
60 tháng
(2019-06-14) 		0.54 23.83% 30,683,820 63,680 0.7
2.29
9.30
2.83
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
2.83
-0.02
 43,600 2.85 2.85 2.82 0 0 0
#2 16/05/2024
2.85
0.03
 24,300 2.82 2.90 2.82 0 0 0
#3 15/05/2024
2.82
0.02
 13,200 2.80 2.82 2.78 0 0 0
#4 14/05/2024
2.80
0.01
 20,900 2.79 2.81 2.79 0 0 0
#5 13/05/2024
2.79
0.01
 17,500 2.78 2.85 2.78 0 0 0
#6 10/05/2024
2.78
0.05
 21,800 2.90 2.90 2.73 0 0 0
#7 09/05/2024
2.73
-0.14
 17,700 2.88 2.95 2.73 0 0 0
#8 08/05/2024
2.87
-0.07
 17,700 2.94 3.09 2.87 0 0 0
#9 07/05/2024
2.94
0.19
 85,500 2.94 2.94 2.76 0 0 0
#10 06/05/2024
2.75
0.04
 4,100 2.79 2.79 2.70 0 0 0
#11 03/05/2024
2.71
0.01
 22,400 2.70 2.71 2.70 0 0 0
#12 02/05/2024
2.70
0
 28,700 2.70 2.72 2.70 0 0 0
#13 26/04/2024
2.70
-0.01
 25,000 2.69 2.71 2.68 0 0 0
#14 25/04/2024
2.71
-0.03
 26,900 2.74 2.75 2.69 0 0 0
#15 24/04/2024
2.74
0.02
 37,300 2.73 2.74 2.70 0 0 0
#16 23/04/2024
2.72
-0.02
 5,400 2.66 2.74 2.66 0 0 0
#17 22/04/2024
2.74
0
 5,600 2.75 2.75 2.57 0 0 0
#18 19/04/2024
2.74
-0.17
 39,200 2.89 2.89 2.72 0 0 0
#19 17/04/2024
2.91
0
 8,700 3.06 3.06 2.89 0 0 0
#20 16/04/2024
2.91
-0.16
 60,400 2.89 3.05 2.86 0 0 0
#21 15/04/2024
3.07
-0.10
 39,300 3.16 3.16 2.95 4,000 0 0.0
#22 12/04/2024
3.17
0
 153,500 3.17 3.17 2.95 0 0 0
#23 11/04/2024
3.17
-0.09
 52,500 3.45 3.45 3.17 0 0 0
#24 10/04/2024
3.26
0.21
 276,600 3.09 3.26 3.08 0 0 0
#25 09/04/2024
3.05
0.05
 10,500 3 3.05 3 0 0 0
#26 08/04/2024
3
-0.01
 11,800 3.06 3.06 3 0 0 0
#27 05/04/2024
3.01
0.01
 15,100 3 3.01 3 0 0 0
#28 04/04/2024
3
0
 11,200 2.97 3.02 2.97 0 0 0
#29 03/04/2024
3
0.02
 56,200 2.98 3.01 2.98 0 0 0
#30 02/04/2024
2.98
0.03
 44,500 2.95 2.98 2.95 0 0 0
#31 01/04/2024
2.95
0
 15,500 2.95 2.96 2.95 0 0 0
#32 29/03/2024
2.95
0.01
 3,900 2.94 2.95 2.94 0 0 0
#33 28/03/2024
2.94
0
 11,700 2.94 2.94 2.94 0 0 0
#34 27/03/2024
2.94
0
 21,800 2.96 2.96 2.90 0 0 0
#35 26/03/2024
2.94
0.04
 72,500 2.90 2.94 2.90 0 0 0
#36 25/03/2024
2.90
0
 4,300 2.90 2.92 2.90 300 0 0.0
#37 22/03/2024
2.90
0
 28,800 2.90 2.90 2.89 0 0 0
#38 21/03/2024
2.90
-0.01
 25,100 2.91 2.92 2.85 0 0 0
#39 20/03/2024
2.91
0
 13,900 2.91 2.93 2.89 0 700 -0.0
#40 19/03/2024
2.91
-0.01
 19,400 2.92 2.93 2.91 0 0 0
#41 18/03/2024
2.92
-0.01
 26,600 2.93 2.94 2.90 500 0 0.0
#42 15/03/2024
2.93
0.01
 5,400 2.92 2.93 2.91 0 0 0
#43 14/03/2024
2.92
-0.02
 26,800 2.94 2.94 2.92 400 0 0.0
#44 13/03/2024
2.94
0
 13,500 2.94 2.94 2.91 0 1,100 -0.0
#45 12/03/2024
2.94
0.01
 13,000 2.93 2.95 2.91 0 0 0
#46 11/03/2024
2.93
-0.01
 10,900 2.94 2.95 2.93 200 0 0.0
#47 08/03/2024
2.94
0.01
 15,200 2.93 2.95 2.93 0 1,000 -0.0
#48 07/03/2024
2.93
0
 26,100 2.93 2.94 2.92 0 0 0
#49 06/03/2024
2.93
-0.02
 4,700 2.95 2.96 2.93 0 0 0
#50 05/03/2024
2.95
0
 23,200 2.95 2.95 2.91 0 2,000 -0.0
#51 04/03/2024
2.95
0.01
 6,500 2.94 2.98 2.91 0 0 0
#52 01/03/2024
2.94
-0.01
 3,800 2.95 2.95 2.92 0 0 0
#53 29/02/2024
2.95
0
 8,600 2.95 2.97 2.95 0 0 0
#54 28/02/2024
2.95
0
 2,800 2.95 2.95 2.94 0 0 0
#55 27/02/2024
2.95
0
 11,700 2.95 2.99 2.94 0 0 0
#56 26/02/2024
2.95
-0.01
 6,100 2.96 3 2.94 0 0 0
#57 23/02/2024
2.96
0.01
 22,800 2.95 2.99 2.93 0 0 0
#58 22/02/2024
2.95
0.01
 18,600 2.94 2.97 2.94 500 0 0.0
#59 21/02/2024
2.94
0.01
 9,100 2.93 2.99 2.93 0 0 0
#60 20/02/2024
2.93
0
 3,800 2.93 2.95 2.93 0 0 0
#61 19/02/2024
2.93
0.01
 31,600 2.92 2.97 2.93 0 0 0
#62 16/02/2024
2.92
0
 12,600 2.92 2.99 2.90 400 0 0.0
#63 15/02/2024
2.92
0.01
 3,500 2.91 3 2.92 0 0 0
#64 07/02/2024
2.91
0
 100 2.91 2.91 2.91 0 0 0
#65 06/02/2024
2.91
-0.01
 13,500 2.92 2.99 2.91 100 0 0.0
#66 05/02/2024
2.92
0
 5,000 2.92 2.92 2.92 0 0 0
#67 02/02/2024
2.92
-0.01
 7,500 2.93 2.93 2.90 0 0 0
#68 01/02/2024
2.93
-0.01
 2,600 2.94 2.94 2.92 0 0 0
#69 31/01/2024
2.94
0
 3,500 2.94 2.94 2.94 0 0 0
#70 30/01/2024
2.94
-0.01
 12,300 2.95 2.95 2.88 0 0 0
#71 29/01/2024
2.95
0
 13,000 2.95 3 2.90 0 0 0
#72 26/01/2024
2.95
-0.01
 5,400 2.96 3.01 2.95 1,500 0 0.0
#73 25/01/2024
2.96
0
 11,100 2.96 3 2.87 0 0 0
#74 24/01/2024
2.96
0.03
 22,800 2.93 2.97 2.73 0 0 0
#75 23/01/2024
2.93
-0.07
 8,000 3 3.01 2.93 500 0 0.0
#76 22/01/2024
3
0
 1,200 3 3 2.98 0 0 0
#77 19/01/2024
3
-0.01
 3,800 3.01 3.01 3 100 0 0.0
#78 18/01/2024
3.01
-0.01
 500 3.02 3.02 2.96 0 0 0
#79 17/01/2024
3.02
0
 22,700 3.02 3.03 3 0 0 0
#80 16/01/2024
3.02
-0.01
 8,400 3.03 3.03 3.01 0 0 0
#81 15/01/2024
3.03
0
 1,300 3.03 3.03 3.03 0 0 0
#82 12/01/2024
3.03
-0.01
 17,100 3.04 3.04 2.90 300 0 0.0
#83 11/01/2024
3.04
0
 200 3.04 3.04 3.01 0 0 0
#84 10/01/2024
3.04
0
 1,400 3.04 3.05 3 0 0 0
#85 09/01/2024
3.04
-0.01
 8,800 3.05 3.05 3.02 0 0 0
#86 08/01/2024
3.05
0.09
 10,600 2.96 3.05 2.98 0 0 0
#87 05/01/2024
2.96
-0.07
 10,700 3.03 3.04 2.96 0 200 -0.0
#88 04/01/2024
3.03
-0.07
 9,200 3.10 3.10 3.03 0 0 0
#89 03/01/2024
3.10
0.02
 1,400 3.08 3.14 3.01 0 0 0
#90 02/01/2024
3.08
0.06
 6,700 3.02 3.08 3.01 0 0 0
#91 29/12/2023
3.02
-0.03
 3,800 3.05 3.10 3.02 0 0 0
#92 28/12/2023
3.05
0.04
 5,100 3.01 3.10 2.97 600 0 0.0
#93 27/12/2023
3.01
-0.04
 9,200 3.05 3.05 2.99 0 300 -0.0
#94 26/12/2023
3.05
0.04
 6,800 3.01 3.05 3 0 0 0
#95 25/12/2023
3.01
0.03
 2,900 2.98 3.01 2.98 0 0 0
#96 22/12/2023
2.98
-0.04
 5,400 3.02 3.02 2.95 0 0 0
#97 21/12/2023
3.02
0
 8,200 3.02 3.02 3.02 0 0 0
#98 20/12/2023
3.02
0.02
 12,200 3 3.02 2.96 0 0 0
#99 19/12/2023
3
0
 4,800 3 3 2.98 0 0 0
#100 18/12/2023
3
0.03
 11,700 2.97 3.03 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc