CTCP Xi măng VICEM Hải Vân (hvx)

2.20
0.20
(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
(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)
28/07/2021
4.70
 700 4.70 4.81 4.70 0 0 0
27/07/2021
4.70
 1,100 4.45 4.70 4.45 0 0 0
26/07/2021
4.71
 100 4.71 4.71 4.71 0 0 0
23/07/2021
4.71
 3,200 4.77 4.77 4.70 0 0 0
22/07/2021
4.77
 5,900 4.79 4.81 4.77 0 0 0
21/07/2021
4.86
 1,200 4.81 4.90 4.81 0 0 0
20/07/2021
4.81
 1,400 4.89 4.89 4.81 0 0 0
19/07/2021
4.89
 4,700 4.81 4.89 4.81 0 300 0.0
16/07/2021
4.89
 12,200 4.81 4.89 4.81 0 0 0
15/07/2021
4.58
 10,900 4.74 4.74 4.56 0 0 0
14/07/2021
4.74
 3,700 4.99 4.99 4.74 20 0 0.0
13/07/2021
4.76
 900 4.76 4.76 4.50 0 0 0
12/07/2021
4.76
 11,100 4.76 4.76 4.76 0 500 0.0
09/07/2021
5.11
 900 5.11 5.19 5.11 0 0 0
08/07/2021
5.11
 7,700 4.79 5.11 4.71 0 0 0
07/07/2021
4.79
 16,600 4.77 4.79 4.77 0 150 0.0
06/07/2021
5.11
 23,800 5.29 5.29 5.11 0 0 0
05/07/2021
5.50
 22,500 5.77 5.77 5.50 500 0 0
02/07/2021
5.86
 34,300 6.25 6.25 5.85 3,000 0 0.0
01/07/2021
5.86
 125,500 6.34 6.35 5.58 2,300 0 0.0
30/06/2021
5.93
 85,400 5.93 5.93 5.93 3,100 0 0.0
29/06/2021
5.55
 17,500 5.55 5.55 5.55 0 0 0
28/06/2021
5.19
 23,400 5.19 5.19 5.19 0 0 0
25/06/2021
4.86
 19,600 4.55 4.86 4.55 0 0 0
24/06/2021
4.54
 10,000 4.53 4.80 4.52 0 0 0
23/06/2021
4.80
 9,700 4.53 4.89 4.53 0 0 0
22/06/2021
4.86
 50,500 4.86 4.86 4.83 300 0 0.0
21/06/2021
4.86
 37,100 4.93 4.93 4.81 0 0 0
18/06/2021
4.62
 52,100 4.23 4.62 4.23 0 340 0.0
17/06/2021
4.33
 1,200 4.33 4.42 4.33 0 0 0
16/06/2021
4.33
 5,400 4.42 4.42 4.33 0 100 0.0
15/06/2021
4.33
 7,000 4.33 4.42 4.23 0 0 0
14/06/2021
4.42
 1,400 4.33 4.42 4.33 0 0 0
11/06/2021
4.42
 11,200 4.33 4.56 4.33 2,000 0 0.0
10/06/2021
4.42
 16,300 4.42 4.42 4.33 100 0 0.0
09/06/2021
4.52
 3,900 4.33 4.52 4.33 0 0 0
08/06/2021
4.52
 10,400 4.29 4.80 4.29 0 0 0
07/06/2021
4.55
 3,300 4.52 4.80 4.47 0 0 0
04/06/2021
4.52
 4,300 4.60 4.60 4.52 0 0 0
03/06/2021
4.60
 14,000 4.54 4.61 4.54 0 0 0
02/06/2021
4.54
 7,700 4.21 4.54 4.21 0 0 0
01/06/2021
4.52
 14,900 4.14 4.58 4.13 0 0 0
31/05/2021
4.28
 11,200 4.13 4.33 4.05 0 100 0.0
28/05/2021
4.33
 7,000 4.33 4.33 4.13 0 0 0
27/05/2021
4.28
 500 4.27 4.28 4.27 0 0 0
26/05/2021
4.57
 3,200 4.68 4.81 4.57 0 0 0
25/05/2021
4.57
 11,300 4.42 4.71 4.38 0 0 0
24/05/2021
4.42
 31,900 4.33 4.42 4.28 0 0 0
21/05/2021
4.33
 14,300 4.42 4.52 4.18 0 0 0
20/05/2021
4.42
 13,200 4.52 4.52 4.42 0 0 0
19/05/2021
4.71
 800 4.71 4.71 4.71 0 0 0
18/05/2021
4.71
 5,900 4.71 4.71 4.47 0 0 0
17/05/2021
4.74
 4,000 4.75 4.75 4.74 0 0 0
14/05/2021
4.76
 5,900 4.76 4.76 4.75 0 0 0
13/05/2021
4.76
 26,200 4.71 4.77 4.71 0 0 0
12/05/2021
4.71
 9,400 4.52 4.81 4.52 0 0 0
11/05/2021
4.71
 2,700 4.81 4.81 4.71 0 0 0
10/05/2021
4.81
 9,700 4.81 4.81 4.81 0 0 0
07/05/2021
4.81
 8,800 4.58 4.81 4.58 10 0 0.0
06/05/2021
4.58
 23,600 4.90 4.90 4.58 10 0 0.0
05/05/2021
4.90
 17,500 4.90 5.00 4.83 0 0 0
04/05/2021
4.89
 8,100 4.74 4.90 4.74 0 0 0
29/04/2021
5.10
 27,400 5.00 5.19 4.66 0 0 0
28/04/2021
5.00
 4,300 4.95 5.00 4.95 0 0 0
27/04/2021
4.71
 22,100 4.78 4.78 4.45 0 1,000 0.0
26/04/2021
4.78
 27,000 4.78 4.78 4.78 0 0 0
23/04/2021
5.13
 6,600 5.29 5.29 5.13 0 0 0
22/04/2021
5.52
 4,200 5.52 5.52 5.52 100 0 0.0
20/04/2021
5.93
 2,400 5.93 5.93 5.93 0 0 0
19/04/2021
6.37
 39,300 6.85 7.20 6.37 0 0 0
16/04/2021
6.85
 96,900 6.85 6.85 6.73 0 0 0
15/04/2021
6.41
 40,800 6.41 6.41 6.41 200 0 0.0
14/04/2021
6.00
 175,800 6.00 6.00 5.23 0 0 0
13/04/2021
5.61
 15,800 5.61 5.61 5.61 0 0 0
12/04/2021
5.25
 20,900 5.25 5.25 5.25 0 0 0
09/04/2021
4.91
 35,100 4.91 4.91 4.91 0 0 0
08/04/2021
4.60
 62,200 4.42 4.60 4.42 0 0 0
07/04/2021
4.30
 33,800 4.13 4.32 4.13 0 0 0
06/04/2021
4.13
 7,300 4.00 4.13 4.00 0 0 0
05/04/2021
3.99
 16,000 4.13 4.13 3.94 0 0 0
02/04/2021
3.94
 2,100 4.19 4.19 3.94 0 0 0
01/04/2021
4.19
 2,500 3.85 4.19 3.85 0 0 0
31/03/2021
4.07
 22,300 4.23 4.23 4.07 0 0 0
30/03/2021
4.06
 17,900 4.04 4.13 4.04 0 0 0
29/03/2021
4.04
 800 4.04 4.04 4.04 0 0 0
26/03/2021
4.04
 4,500 4.14 4.14 3.85 0 0 0
25/03/2021
4.13
 5,400 3.67 4.20 3.67 0 0 0
24/03/2021
3.94
 13,400 3.99 4.04 3.85 0 0 0
23/03/2021
4.04
 8,800 4.03 4.13 4.03 0 0 0
22/03/2021
3.95
 3,500 3.96 3.96 3.94 0 0 0
19/03/2021
3.99
 7,000 3.99 4.04 3.99 0 0 0
18/03/2021
3.99
 5,700 3.85 3.99 3.85 0 0 0
17/03/2021
3.99
 4,800 3.99 3.99 3.96 100 0 0.0
16/03/2021
3.96
 1,300 3.96 3.96 3.96 0 0 0
15/03/2021
3.94
 21,100 3.93 3.99 3.91 0 0 0
12/03/2021
3.93
 21,500 3.89 3.93 3.82 0 0 0
11/03/2021
3.70
 1,400 3.70 3.70 3.70 0 0 0
10/03/2021
3.65
 6,900 3.75 3.85 3.65 0 0 0
09/03/2021
3.75
 4,300 3.75 3.75 3.75 0 0 0
08/03/2021
3.75
 2,300 3.50 3.75 3.50 0 0 0

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