CTCP Xi măng VICEM Hải Vân (hvx)

2
0
(0%)
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
(2026-08-10) 		0 0% 55,700 0 0
2
2.40
2
2 tháng
(2026-07-13) 		0.20 9.09% 219,300 -26,500 0
2
2.60
2
3 tháng
(2026-06-11) 		-0.20 -7.69% 388,600 -26,700 0
2
2.70
2
6 tháng
(2026-03-18) 		0.10 4.35% 1,752,600 -27,000 0
2
2.70
2
12 tháng
(2025-09-15) 		-0.54 -18.37% 5,416,500 -99,500 -0.2
2
3.22
2
24 tháng
(2024-09-19) 		-0.32 -11.76% 11,037,600 -68,300 -0.1
2
3.52
2
36 tháng
(2023-09-25) 		-1 -29.41% 14,357,700 -57,000 0.0
2
3.56
2
60 tháng
(2021-10-05) 		-5.82 -70.80% 36,723,300 -15,600 0.5
2
9.30
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2022
5.30
 5,500 5.03 5.30 5.03 0 0 0.0
18/05/2022
5.30
 8,700 5.70 5.70 5.11 0 0 0.0
17/05/2022
5.39
 11,400 5.12 5.40 5 0 0 0.0
16/05/2022
5.11
 25,800 5.14 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 5.70 5.89 5.50 0 0 0
10/05/2022
5.69
 16,900 5.31 5.69 5.31 0 3,400 0.0
09/05/2022
5.69
 52,300 5.70 6.06 5.69 200 0 0.0
06/05/2022
6.11
 16,800 6.30 6.30 5.81 0 0 0
05/05/2022
6.20
 33,700 6.57 6.57 6.01 0 0 0
04/05/2022
6.20
 19,800 6.04 6.45 5.90 0 0 0
29/04/2022
6.04
 35,900 5.75 6.04 5.67 0 0 0
28/04/2022
5.65
 32,600 5.47 5.80 5.47 7,000 0 0.0
27/04/2022
5.47
 39,900 5.14 5.48 5.13 0 0 0
26/04/2022
5.14
 25,200 4.90 5.19 4.67 0 100 0.0
25/04/2022
4.90
 59,200 5.50 5.50 4.84 0 600 0.0
22/04/2022
5.19
 96,000 5 5.48 5 0 1,500 0.0
21/04/2022
5.33
 66,300 5.70 5.73 5.33 1,200 0 0.0
20/04/2022
5.73
 52,300 6.11 6.13 5.72 0 0 0
19/04/2022
6.14
 38,400 6.60 6.60 6.14 1,400 500 0.0
18/04/2022
6.60
 37,600 6.89 6.90 6.49 0 1,000 0.0
15/04/2022
6.97
 21,800 7.03 7.10 6.80 700 0 0.0
14/04/2022
7.18
 21,900 7.35 7.35 7.03 0 0 0
13/04/2022
7.06
 29,200 7.18 7.20 6.80 0 0 0
12/04/2022
7.18
 46,200 7.36 7.54 7 0 2,000 0.0
08/04/2022
7.36
 39,500 7.45 7.65 7.28 0 0 0
07/04/2022
7.41
 26,800 7.61 7.61 7.41 0 0 0
06/04/2022
7.59
 61,000 7.50 7.69 7.40 0 0 0
05/04/2022
7.51
 34,100 7.61 7.62 7.50 0 0 0
04/04/2022
7.61
 52,600 7.50 7.90 7.50 0 0 0
01/04/2022
7.50
 92,600 7.41 7.50 7.15 2,000 0 0.0
31/03/2022
7.44
 108,200 7.60 7.60 7.32 0 0 0
30/03/2022
7.60
 95,200 7.86 7.86 7.45 500 0 0.0
29/03/2022
7.89
 83,800 7.80 7.90 7.80 0 0 0
28/03/2022
7.89
 112,100 7.70 7.99 7.70 0 0 0
25/03/2022
7.90
 75,800 7.90 8 7.81 0 0 0
24/03/2022
7.88
 168,700 7.82 8 7.75 0 0 0
23/03/2022
7.80
 99,300 7.89 7.99 7.78 0 0 0
22/03/2022
7.88
 151,600 7.94 8.04 7.88 0 0 0
21/03/2022
7.93
 124,800 7.91 8.10 7.90 0 0 0
18/03/2022
7.91
 100,900 7.99 7.99 7.80 0 0 0
17/03/2022
7.99
 117,900 8 8.10 7.80 0 0 0
16/03/2022
8
 86,200 8.24 8.24 7.95 0 0 0
15/03/2022
8.02
 98,800 8.15 8.25 7.90 0 100 0.0
14/03/2022
8.24
 239,300 8 8.49 7.99 0 0 0
11/03/2022
8.05
 363,500 8.13 8.69 8.01 0 2,000 0.0
10/03/2022
8.13
 362,200 7.15 8.18 7.15 0 1,500 0.0
09/03/2022
7.65
 57,100 7.80 7.80 7.50 2,000 0 0.0
08/03/2022
7.87
 130,200 8.20 8.20 7.65 1,000 0 0.0
07/03/2022
7.95
 250,900 7.44 7.95 7.43 0 2,000 0.0
04/03/2022
7.43
 63,800 7.35 7.45 7.35 0 0 0
03/03/2022
7.38
 133,900 7.28 7.40 7.20 0 0 0
02/03/2022
7.28
 30,100 7.30 7.30 7.15 0 0 0
01/03/2022
7.30
 63,400 7.24 7.35 7 1,000 0 0.0
28/02/2022
7.24
 15,600 7.25 7.35 7 0 0 0
25/02/2022
7.35
 21,400 7.40 7.40 7.20 1,500 0 0.0
24/02/2022
7.29
 62,800 7.30 7.40 7.10 0 0 0
23/02/2022
7.39
 34,600 7.01 7.40 7.01 0 0 0
22/02/2022
7.40
 15,200 7.43 7.43 7.31 0 0 0
21/02/2022
7.43
 57,700 7.02 7.43 7.02 0 0 0
18/02/2022
7.40
 39,800 7.40 7.40 7.25 0 0 0
17/02/2022
7.45
 16,100 7.50 7.50 7.25 1,000 1,100 0.0
16/02/2022
7.49
 27,600 7.40 7.49 7.40 0 0 0
15/02/2022
7.35
 19,600 7.40 7.40 7.23 0 0 0
14/02/2022
7.25
 14,500 7.49 7.49 7.21 0 0 0
11/02/2022
7.49
 16,700 7.48 7.60 7.10 0 0 0
10/02/2022
7.48
 21,700 7.70 7.70 7.47 0 0 0
09/02/2022
7.55
 29,600 7.86 7.86 7.35 0 0 0
08/02/2022
7.55
 42,500 7.40 7.80 7.35 0 0 0
07/02/2022
7.35
 39,800 6.87 7.35 6.87 100 0 0.0
28/01/2022
6.87
 29,300 6.50 6.95 6.50 0 0 0
27/01/2022
6.81
 30,100 6.96 6.96 6.40 1,000 0 0.0
26/01/2022
6.80
 18,000 7.20 7.20 6.52 0 0 0
25/01/2022
7
 21,600 7.18 7.18 6.72 0 0 0
24/01/2022
7.20
 40,800 7.44 7.45 6.91 0 0 0
21/01/2022
7.43
 78,500 7.18 7.43 7.18 0 0 0
20/01/2022
6.95
 40,600 6.50 6.95 6.50 0 0 0
19/01/2022
6.69
 24,300 6.89 6.89 6.42 0 0 0
18/01/2022
6.89
 66,700 7.40 7.60 6.89 0 0 0
17/01/2022
7.40
 69,500 7.70 8.10 7.36 0 2,100 0.0
14/01/2022
7.70
 113,700 7.42 7.89 7.42 1,600 8,900 -0.1
13/01/2022
7.96
 121,500 8.48 8.48 7.85 0 0 0
12/01/2022
8.23
 145,800 8.52 8.53 8.12 0 0 0
11/01/2022
8.71
 231,400 8.85 8.92 8.60 0 0 0
10/01/2022
8.85
 308,900 8.28 8.85 8.28 1,000 1,000 0
07/01/2022
8.28
 234,500 8.16 8.29 8 2,100 1,000 0.0
06/01/2022
8.16
 133,100 8.19 8.19 8 0 0 0
05/01/2022
8.18
 99,100 8.27 8.27 8 0 1,000 0.0
04/01/2022
8.20
 101,500 8.15 8.20 8.13 700 1,100 0.0
31/12/2021
8.15
 78,500 8.29 8.30 7.90 100 0 0.0
30/12/2021
8.29
 117,100 8 8.40 8 1,500 0 0.0
29/12/2021
8.04
 111,800 7.85 8.10 7.83 1,100 0 0.0
28/12/2021
7.84
 108,700 7.89 7.95 7.80 0 0 0
27/12/2021
7.85
 37,900 8 8 7.81 0 0 0
24/12/2021
7.95
 45,300 7.87 8 7.85 0 0 0
23/12/2021
7.87
 85,500 7.95 7.95 7.82 0 0 0
22/12/2021
7.95
 69,600 7.82 8 7.82 0 0 0
21/12/2021
7.99
 78,200 7.90 8 7.89 0 0 0
20/12/2021
8
 42,300 8.04 8.20 7.99 0 0 0

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