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)
05/03/2021
3.75
 0 3.75 3.75 3.75 0 0 0
04/03/2021
3.75
 2,600 3.94 3.94 3.75 0 0 0
03/03/2021
3.75
 16,100 3.47 3.75 3.40 0 0 0
02/03/2021
3.51
 800 3.46 3.51 3.46 0 0 0
01/03/2021
3.65
 5,000 3.65 3.65 3.65 0 0 0
26/02/2021
3.65
 700 3.59 3.65 3.59 0 0 0
25/02/2021
3.86
 100 3.86 3.86 3.86 0 0 0
24/02/2021
3.85
 1,900 3.84 3.85 3.84 0 0 0
23/02/2021
3.93
 2,800 3.93 3.93 3.93 0 0 0
22/02/2021
3.93
 13,700 3.84 3.94 3.84 990 0 0.0
19/02/2021
3.84
 1,700 3.62 3.84 3.38 80 0 0.0
18/02/2021
3.62
 1,700 3.62 3.62 3.62 40 0 0.0
17/02/2021
3.39
 1,700 3.17 3.39 3.17 0 0 0
09/02/2021
3.17
 7,500 3.36 3.36 3.17 0 0 0
08/02/2021
3.27
 2,700 3.46 3.27 3.27 0 0 0
05/02/2021
3.46
 8,100 3.35 3.46 3.35 0 0 0
04/02/2021
3.56
 9,200 3.41 3.61 3.41 0 0 0
03/02/2021
3.51
 5,500 3.65 3.65 3.49 0 0 0
02/02/2021
3.75
 3,200 3.80 3.80 3.75 0 0 0
01/02/2021
3.59
 13,200 3.55 3.59 3.55 100 0 0.0
29/01/2021
3.36
 11,000 2.94 3.36 2.94 600 0 0.0
28/01/2021
3.14
 3,400 3.27 3.27 3.14 0 0 0
27/01/2021
3.36
 9,800 3.34 3.36 3.34 0 0 0
26/01/2021
3.59
 8,500 3.80 3.80 3.58 0 0 0
25/01/2021
3.85
 2,200 3.56 3.85 3.56 0 0 0
22/01/2021
3.65
 22,200 4.06 4.06 3.58 0 0 0
21/01/2021
3.85
 23,100 3.56 3.85 3.50 0 5,900 0.0
20/01/2021
3.75
 9,600 3.85 3.99 3.58 0 0 0
19/01/2021
3.85
 55,100 4.29 4.29 3.85 0 0 0
18/01/2021
4.07
 43,700 4.07 4.07 3.94 0 0 0
15/01/2021
3.81
 10,100 3.81 3.81 3.81 0 0 0
14/01/2021
3.57
 62,700 3.36 3.57 3.36 0 0 0
13/01/2021
3.34
 25,400 3.33 3.36 3.27 0 0 0
12/01/2021
3.33
 7,700 3.36 3.36 3.29 0 0 0
11/01/2021
3.36
 5,800 3.36 3.36 3.27 0 0 0
08/01/2021
3.27
 23,000 3.07 3.27 3.07 0 3,000 0.0
07/01/2021
3.27
 10,800 3.27 3.28 3.27 0 0 0
06/01/2021
3.46
 7,900 3.14 3.46 3.14 0 0 0
05/01/2021
3.36
 3,200 3.36 3.36 3.36 0 0 0
04/01/2021
3.17
 5,200 3.17 3.17 3.09 0 0 0
31/12/2020
3.27
 1,380 3.17 3.27 3.08 0 0 0
30/12/2020
3.17
 5,470 3.08 3.29 3.08 0 0 0
29/12/2020
3.08
 1,100 3.17 3.17 3.08 0 0 0
28/12/2020
3.17
 500 3.17 3.17 3.17 0 0 0
25/12/2020
3.17
 80 3.17 3.17 3.17 0 0 0
24/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
23/12/2020
3.17
 2,360 3.17 3.17 3.17 0 0 0
22/12/2020
3.21
 1,110 3.03 3.36 3.03 0 0 0
21/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
18/12/2020
3.21
 7,110 3.20 3.22 3.20 0 0 0
17/12/2020
3.20
 2,040 3.08 3.20 3.08 0 0 0
16/12/2020
3.00
 2,000 3.17 3.17 3.00 0 0 0
15/12/2020
2.98
 1,430 3.13 3.17 2.98 0 0 0
14/12/2020
3.13
 90 3.13 3.13 3.13 0 0 0
11/12/2020
3.36
 10 3.36 3.36 3.36 0 0 0
10/12/2020
3.18
 700 2.99 3.18 2.99 0 0 0
09/12/2020
2.99
 720 3.17 3.17 2.99 0 0 0
08/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
07/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
04/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
03/12/2020
3.17
 350 3.17 3.17 3.17 0 0 0
02/12/2020
3.14
 1,840 3.00 3.14 3.00 0 0 0
01/12/2020
3.00
 5,160 3.25 3.25 2.99 0 0 0
30/11/2020
3.11
 0 3.11 3.11 3.11 0 0 0
27/11/2020
3.11
 8,710 3.10 3.24 3.10 0 0 0
26/11/2020
3.10
 400 3.10 3.10 3.10 0 0 0
25/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
24/11/2020
3.10
 2,300 3.10 3.10 3.10 0 0 0
23/11/2020
3.31
 0 3.31 3.31 3.31 0 0 0
20/11/2020
3.31
 0 3.31 3.31 3.31 0 0 0
19/11/2020
3.31
 8,710 3.31 3.31 3.31 0 0 0
18/11/2020
3.31
 90 3.16 3.31 3.16 0 0 0
17/11/2020
3.16
 0 3.16 3.16 3.16 0 0 0
16/11/2020
3.16
 0 3.16 3.16 3.16 0 0 0
13/11/2020
3.16
 250 2.98 3.16 2.98 0 0 0
12/11/2020
3.16
 2,010 3.01 3.16 2.99 500 0 0.0
11/11/2020
3.08
 1,000 3.08 3.08 3.08 0 0 0
10/11/2020
2.98
 670 2.93 3.08 2.93 0 0 0
09/11/2020
3.08
 1,660 3.17 3.17 3.00 0 0 0
06/11/2020
3.17
 0 3.17 3.17 3.17 0 0 0
05/11/2020
3.17
 20 2.90 3.17 2.90 0 0 0
04/11/2020
3.09
 10 3.09 3.09 3.09 0 0 0
03/11/2020
3.09
 6,570 3.09 3.27 3.09 0 0 0
02/11/2020
3.32
 820 3.39 3.39 3.06 0 0 0
30/10/2020
3.25
 10 3.25 3.25 3.25 0 0 0
29/10/2020
3.13
 10,260 2.94 3.27 2.94 0 0 0
28/10/2020
3.14
 70 3.14 3.14 3.14 0 0 0
27/10/2020
3.02
 2,150 3.02 3.02 2.98 0 0 0
26/10/2020
2.88
 8,730 2.95 2.98 2.88 0 0 0
23/10/2020
3.08
 320 3.09 3.09 3.08 0 0 0
22/10/2020
3.12
 12,510 3.06 3.12 3.05 0 0 0
21/10/2020
3.27
 0 3.27 3.27 3.27 0 0 0
20/10/2020
3.27
 0 3.27 3.27 3.27 0 0 0
19/10/2020
3.27
 120 3.31 3.31 3.27 0 0 0
16/10/2020
3.11
 18,150 3.11 3.12 3.11 0 0 0
15/10/2020
3.32
 570 3.03 3.36 3.03 0 0 0
14/10/2020
3.17
 2,020 3.17 3.18 3.17 0 0 0
13/10/2020
3.17
 1,750 3.36 3.36 3.17 0 0 0
12/10/2020
3.17
 9,200 3.36 3.36 3.13 0 0 0
09/10/2020
3.36
 3,640 3.36 3.36 3.36 0 0 0

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