CTCP Xi măng VICEM Hải Vân (hvx)

2.49
-0.02
(-0.80%)

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
(2024-10-14)
-0.04 -1.57% 667,500 800 0.0
2.50
2.87
2.51
2 tháng
(2024-09-16)
-0.08 -3.09% 974,700 1,700 0.0
2.50
2.87
2.51
3 tháng
(2024-08-15)
-0.13 -4.92% 1,073,100 2,200 0.0
2.47
2.87
2.51
6 tháng
(2024-05-17)
-0.32 -11.31% 1,716,200 5,200 0.0
2.47
2.92
2.51
12 tháng
(2023-11-20)
-0.63 -20.06% 3,836,600 9,300 0.0
2.47
3.26
2.51
24 tháng
(2022-11-24)
0.06 2.45% 8,493,100 56,000 0.6
2.45
4.30
2.51
36 tháng
(2021-11-29)
-5.89 -70.12% 19,419,500 34,700 0.4
2.40
8.85
2.51
60 tháng
(2019-12-10)
-1.14 -31.29% 32,335,450 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)
30/08/2017
3.87
10 3.78 3.87 3.87 0 0 0
29/08/2017
3.78
1,000 3.54 3.78 3.78 1,000 0 0.0
28/08/2017
3.54
990 3.74 3.74 3.54 0 0 0
25/08/2017
3.74
0 3.74 3.74 3.74 0 0 0
24/08/2017
3.74
20 3.74 3.74 3.58 0 0 0
23/08/2017
3.74
10 3.70 3.74 3.74 0 0 0
22/08/2017
3.70
10 3.66 3.70 3.70 0 0 0
21/08/2017
3.66
0 3.66 3.66 3.66 0 0 0
18/08/2017
3.66
2,650 3.74 3.74 3.66 0 0 0
17/08/2017
3.74
0 3.74 3.74 3.74 0 0 0
16/08/2017
3.74
500 3.74 3.74 3.74 0 0 0
15/08/2017
3.74
0 3.74 3.74 3.74 0 0 0
14/08/2017
3.74
1,120 3.74 3.74 3.74 1,110 0 0.0
11/08/2017
3.74
220 3.74 3.74 3.74 140 0 0.0
10/08/2017
3.74
2,400 3.75 3.75 3.74 1,860 0 0.0
09/08/2017
3.75
20 3.75 3.75 3.75 0 0 0
08/08/2017
3.75
4,780 3.75 3.76 3.74 0 0 0
07/08/2017
3.75
620 3.95 3.95 3.70 0 0 0
04/08/2017
3.95
0 3.95 3.95 3.95 0 0 0
03/08/2017
3.95
0 3.95 3.95 3.95 0 0 0
02/08/2017
3.95
30 3.74 3.95 3.91 0 0 0
01/08/2017
3.74
4,630 3.74 3.90 3.74 4,530 0 0.0
31/07/2017
3.74
3,500 3.74 3.74 3.74 3,340 0 0.0
28/07/2017
3.74
2,700 3.70 3.96 3.74 0 0 0
27/07/2017
3.70
7,510 3.66 3.73 3.70 1,000 0 0.0
26/07/2017
3.66
900 3.83 3.83 3.66 710 0 0.0
25/07/2017
3.83
500 3.74 3.83 3.83 0 0 0
24/07/2017
3.74
130 3.66 3.74 3.67 20 0 0
21/07/2017
3.66
0 3.66 3.66 3.66 0 0 0
20/07/2017
3.66
0 3.66 3.66 3.66 0 0 0
19/07/2017
3.66
550 3.76 3.76 3.66 550 0 0.0
18/07/2017
3.76
60 3.76 3.76 3.76 0 0 0
17/07/2017
3.76
3,010 3.75 3.77 3.76 3,000 0 0.0
14/07/2017
3.75
180 3.74 3.91 3.75 0 0 0
13/07/2017
3.74
450 3.74 3.74 3.74 450 0 0.0
12/07/2017
3.74
1,450 3.91 3.91 3.74 1,440 0 0.0
11/07/2017
3.91
10 3.91 3.91 3.91 0 0 0
10/07/2017
3.91
0 3.91 3.91 3.91 0 0 0
07/07/2017
3.91
6,470 3.74 3.99 3.91 0 0 0
06/07/2017
3.74
1,550 3.50 3.74 3.54 0 0 0
05/07/2017
3.50
40 3.64 3.64 3.50 0 0 0
04/07/2017
3.64
190 3.89 3.89 3.64 0 0 0
03/07/2017
3.89
810 3.74 3.89 3.50 0 0 0
30/06/2017
3.74
0 3.74 3.74 3.74 0 0 0
29/06/2017
3.74
1,560 3.58 3.74 3.66 0 0 0
28/06/2017
3.58
70 3.79 3.79 3.58 0 0 0
27/06/2017
3.79
160 4.08 4.08 3.79 0 0 0
26/06/2017
4.08
10 3.86 4.08 4.08 0 0 0
23/06/2017
3.86
410 4.14 4.14 3.86 0 0 0
22/06/2017
4.14
1,300 3.99 4.14 3.72 0 0 0
21/06/2017
3.99
10,280 3.84 3.99 3.87 0 0 0
20/06/2017
3.84
15,120 3.60 3.84 3.84 0 0 0
19/06/2017
3.60
2,990 3.84 3.84 3.60 0 0 0
16/06/2017
3.84
2,850 3.60 3.84 3.83 0 0 0
15/06/2017
3.60
6,740 3.62 3.63 3.60 0 0 0
14/06/2017
3.62
5,000 3.62 3.62 3.62 0 0 0
13/06/2017
3.62
16,890 3.87 4.07 3.62 0 0 0
12/06/2017
3.87
670 4.16 4.16 3.87 0 0 0
09/06/2017
4.16
9,300 3.91 4.16 3.99 0 0 0
08/06/2017
3.91
46,150 3.66 3.91 3.65 0 42,460 -0.2
07/06/2017
3.66
200 3.66 3.66 3.66 0 200 -0.0
06/06/2017
3.66
14,600 3.66 3.66 3.66 0 14,600 -0.1
05/06/2017
3.66
2,000 3.66 3.66 3.64 0 1,000 -0.0
02/06/2017
3.66
0 3.66 3.66 3.66 0 0 0
01/06/2017
3.66
0 3.66 3.66 3.66 0 0 0
31/05/2017
3.66
1,350 3.66 3.66 3.63 0 1,000 -0.0
30/05/2017
3.66
18,130 3.66 3.66 3.66 0 18,130 -0.1
29/05/2017
3.66
21,550 3.66 3.66 3.62 0 20,530 -0.1
26/05/2017
3.66
19,000 3.66 3.66 3.66 0 19,000 -0.1
25/05/2017
3.66
2,320 3.81 3.81 3.66 0 0 0
24/05/2017
3.81
8,910 3.74 3.81 3.66 0 0 0
23/05/2017
3.74
770 3.74 3.83 3.74 0 0 0
22/05/2017
3.74
1,600 3.99 3.99 3.74 0 0 0
19/05/2017
3.99
12,230 3.91 4.08 3.99 0 12,120 -0.1
18/05/2017
3.91
13,810 3.66 3.91 3.91 0 10,000 -0.0
17/05/2017
3.66
500 3.83 3.83 3.66 0 0 0
16/05/2017
3.83
1,450 3.89 3.99 3.83 0 0 0
15/05/2017
3.89
560 4.12 4.16 3.87 0 0 0
12/05/2017
4.12
510 4.14 4.14 3.85 0 0 0
11/05/2017
4.14
5,880 4.24 4.24 3.95 0 0 0
10/05/2017
4.24
670 4.51 4.62 4.20 0 0 0
09/05/2017
4.51
10 4.33 4.51 4.51 0 0 0
08/05/2017
4.33
160 4.34 4.52 4.16 0 0 0
05/05/2017
4.34
1,140 4.16 4.34 3.87 0 0 0
04/05/2017
4.16
0 4.16 4.16 4.16 0 0 0
03/05/2017
4.16
50 4.41 4.41 4.10 0 0 0
28/04/2017
4.41
0 4.41 4.41 4.41 0 0 0
27/04/2017
4.41
0 4.41 4.41 4.41 0 0 0
26/04/2017
4.41
0 4.41 4.41 4.41 0 0 0
25/04/2017
4.41
0 4.41 4.41 4.41 0 0 0
24/04/2017
4.41
90 4.41 4.41 4.16 0 0 0
21/04/2017
4.41
0 4.41 4.41 4.41 0 0 0
20/04/2017
4.41
20 4.33 4.41 4.40 0 10 -0
19/04/2017
4.33
10 4.16 4.33 4.33 0 10 -0
18/04/2017
4.16
10 4.03 4.16 4.16 0 0 0
17/04/2017
4.03
130 4.33 4.33 4.03 0 0 0
14/04/2017
4.33
0 4.33 4.33 4.33 0 0 0
13/04/2017
4.33
0 4.33 4.33 4.33 0 0 0
12/04/2017
4.33
10 4.24 4.33 4.33 0 10 -0
11/04/2017
4.24
520 4.03 4.24 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |