CTCP Xi măng VICEM Hải Vân (hvx)

2.51
-0.04
(-1.57%)

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
(2024-10-09)
-0.03 -1.18% 685,700 900 0.0
2.50
2.87
2.51
2 tháng
(2024-09-09)
-0.04 -1.57% 947,000 2,200 0.0
2.50
2.87
2.51
3 tháng
(2024-08-12)
0.01 0.40% 1,043,300 2,200 0.0
2.47
2.87
2.51
6 tháng
(2024-05-13)
-0.28 -10.04% 1,749,300 5,200 0.0
2.47
2.92
2.51
12 tháng
(2023-11-14)
-0.59 -19.03% 3,820,600 9,300 0.0
2.47
3.26
2.51
24 tháng
(2022-11-21)
-0.03 -1.18% 8,484,500 56,200 0.6
2.45
4.30
2.51
36 tháng
(2021-11-24)
-5.89 -70.12% 19,633,300 39,900 0.4
2.40
8.85
2.51
60 tháng
(2019-12-05)
-1.14 -31.29% 32,292,650 68,880 0.7
2.40
9.30
2.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
3.31
10 3.10 3.31 3.31 0 0 0
18/06/2018
3.10
100 3.33 3.33 3.10 0 0 0
15/06/2018
3.33
310 3.58 3.58 3.33 0 0 0
14/06/2018
3.58
0 3.58 3.58 3.58 0 0 0
13/06/2018
3.58
10 3.60 3.60 3.58 0 0 0
12/06/2018
3.60
100 3.37 3.60 3.60 0 0 0
11/06/2018
3.37
120 3.15 3.37 2.95 0 0 0
08/06/2018
3.15
0 3.15 3.15 3.15 0 0 0
07/06/2018
3.15
30 2.95 3.15 3.15 0 0 0
06/06/2018
2.95
0 2.95 2.95 2.95 0 0 0
05/06/2018
2.95
14,760 3.17 3.17 2.95 0 0 0
04/06/2018
3.17
4,010 3.17 3.17 2.97 0 0 0
01/06/2018
3.17
1,000 3.40 3.40 3.17 0 0 0
31/05/2018
3.40
0 3.40 3.40 3.40 0 0 0
30/05/2018
3.40
0 3.40 3.40 3.40 0 0 0
29/05/2018
3.40
0 3.40 3.40 3.40 0 0 0
28/05/2018
3.40
30 3.65 3.65 3.40 0 0 0
25/05/2018
3.65
5,030 3.68 3.68 3.43 0 0 0
24/05/2018
3.68
1,150 3.49 3.69 3.25 0 1,000 -0.0
23/05/2018
3.49
10 3.40 3.49 3.49 0 0 0
22/05/2018
3.40
60 3.65 3.74 3.40 0 0 0
21/05/2018
3.65
0 3.65 3.65 3.65 0 0 0
18/05/2018
3.65
10 3.49 3.65 3.65 0 0 0
17/05/2018
3.49
10 3.45 3.49 3.49 0 0 0
16/05/2018
3.45
110 3.70 3.70 3.45 0 0 0
15/05/2018
3.70
0 3.70 3.70 3.70 0 0 0
14/05/2018
3.70
0 3.70 3.70 3.70 0 0 0
11/05/2018
3.70
0 3.70 3.70 3.70 0 0 0
10/05/2018
3.70
0 3.70 3.70 3.70 0 0 0
09/05/2018
3.70
0 3.70 3.70 3.70 0 0 0
08/05/2018
3.70
0 3.70 3.70 3.70 0 0 0
07/05/2018
3.70
10 3.50 3.70 3.70 0 0 0
04/05/2018
3.50
30 3.50 3.70 3.25 0 0 0
03/05/2018
3.50
310 3.58 3.58 3.33 0 0 0
02/05/2018
3.58
0 3.58 3.58 3.58 0 0 0
27/04/2018
3.58
0 3.58 3.58 3.58 0 0 0
26/04/2018
3.58
0 3.58 3.58 3.58 0 0 0
24/04/2018
3.58
110 3.60 3.60 3.58 0 0 0
23/04/2018
3.60
0 3.60 3.60 3.60 0 0 0
20/04/2018
3.60
110 3.55 3.60 3.55 0 0 0
19/04/2018
3.55
0 3.55 3.55 3.55 0 0 0
18/04/2018
3.55
720 3.80 3.80 3.55 0 0 0
17/04/2018
3.80
10 3.58 3.80 3.80 0 0 0
16/04/2018
3.58
0 3.58 3.58 3.58 0 0 0
13/04/2018
3.58
20 3.41 3.58 3.45 0 0 0
12/04/2018
3.41
220 3.23 3.41 3.00 0 0 0
11/04/2018
3.23
10 3.47 3.47 3.23 0 0 0
10/04/2018
3.47
2,010 3.25 3.47 3.08 0 0 0
09/04/2018
3.25
200 3.50 3.50 3.25 0 0 0
06/04/2018
3.50
7,450 3.33 3.50 3.10 0 0 0
05/04/2018
3.33
0 3.33 3.33 3.33 0 0 0
04/04/2018
3.33
0 3.33 3.33 3.33 0 0 0
03/04/2018
3.33
0 3.33 3.33 3.33 0 0 0
02/04/2018
3.33
0 3.33 3.33 3.33 0 0 0
30/03/2018
3.33
100 3.38 3.38 3.33 0 0 0
29/03/2018
3.38
5,010 3.16 3.38 3.08 0 0 0
28/03/2018
3.16
1,910 3.16 3.16 3.08 0 0 0
27/03/2018
3.16
340 3.26 3.33 3.16 0 0 0
26/03/2018
3.26
2,000 3.50 3.50 3.26 0 0 0
23/03/2018
3.50
30 3.41 3.50 3.50 0 0 0
22/03/2018
3.41
50 3.37 3.41 3.14 0 0 0
21/03/2018
3.37
500 3.37 3.37 3.37 0 0 0
20/03/2018
3.37
0 3.37 3.37 3.37 0 0 0
19/03/2018
3.37
20 3.17 3.37 3.04 0 0 0
16/03/2018
3.17
120 3.25 3.33 3.17 0 0 0
15/03/2018
3.25
10,080 3.16 3.25 3.25 0 0 0
14/03/2018
3.16
290 3.29 3.51 3.16 0 0 0
13/03/2018
3.29
690 3.08 3.29 3.29 0 0 0
12/03/2018
3.08
110 3.28 3.49 3.08 0 0 0
09/03/2018
3.28
2,520 3.52 3.72 3.28 0 0 0
08/03/2018
3.52
110 3.53 3.53 3.29 0 0 0
07/03/2018
3.53
520 3.45 3.53 3.22 0 0 0
06/03/2018
3.45
6,990 3.45 3.45 3.45 0 0 0
05/03/2018
3.45
6,010 3.32 3.50 3.32 0 0 0
02/03/2018
3.32
70 3.10 3.32 3.00 0 0 0
01/03/2018
3.10
10 3.32 3.32 3.10 0 0 0
28/02/2018
3.32
50 3.57 3.57 3.32 0 0 0
27/02/2018
3.57
1,450 3.70 3.70 3.57 1,400 0 0.0
26/02/2018
3.70
200 3.70 3.70 3.45 0 0 0
23/02/2018
3.70
30 3.54 3.70 3.54 0 0 0
22/02/2018
3.54
240 3.31 3.54 3.10 0 0 0
21/02/2018
3.31
10 3.10 3.31 3.31 0 0 0
13/02/2018
3.10
30 3.31 3.31 3.10 0 0 0
12/02/2018
3.31
40 3.10 3.31 2.88 0 0 0
09/02/2018
3.10
50 3.33 3.33 3.10 0 50 -0.0
08/02/2018
3.33
100 3.11 3.33 3.33 0 0 0
07/02/2018
3.11
20 2.91 3.11 3.11 0 0 0
06/02/2018
2.91
210 3.10 3.10 2.91 0 210 -0.0
05/02/2018
3.10
160 3.33 3.33 3.10 0 160 -0.0
02/02/2018
3.33
0 3.33 3.33 3.33 0 0 0
01/02/2018
3.33
10 3.33 3.33 3.33 0 0 0
31/01/2018
3.33
24,600 3.38 3.50 3.33 0 0 0
30/01/2018
3.38
270 3.16 3.38 3.38 0 0 0
29/01/2018
3.16
800 3.25 3.47 3.16 500 0 0.0
26/01/2018
3.25
210 3.49 3.49 3.25 0 0 0
25/01/2018
3.49
0 3.49 3.49 3.49 0 0 0
22/01/2018
3.49
270 3.69 3.69 3.44 0 0 0
19/01/2018
3.69
3,010 3.50 3.69 3.29 0 0 0
18/01/2018
3.50
10 3.70 3.70 3.50 0 0 0
17/01/2018
3.70
3,470 3.51 3.70 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |