CTCP Xi măng VICEM Hải Vân (hvx)

2.47
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
(2024-10-21) 		-0.19 -7.14% 313,600 4,300 0.0
2.47
2.66
2.47
2 tháng
(2024-09-23) 		-0.18 -6.79% 838,600 4,900 0.0
2.47
2.87
2.47
3 tháng
(2024-08-22) 		-0.10 -3.89% 1,073,200 5,900 0.0
2.47
2.87
2.47
6 tháng
(2024-05-24) 		-0.34 -12.10% 1,625,000 8,900 0.0
2.47
2.92
2.47
12 tháng
(2023-11-27) 		-0.58 -19.02% 3,828,000 13,000 0.0
2.47
3.26
2.47
24 tháng
(2022-12-01) 		-0.53 -17.67% 8,438,300 59,700 0.6
2.47
4.30
2.47
36 tháng
(2021-12-06) 		-5.38 -68.54% 18,953,800 69,200 0.7
2.40
8.85
2.47
60 tháng
(2019-12-17) 		-1.18 -32.39% 32,355,640 72,580 0.7
2.40
9.30
2.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
2.94
 3,500 2.94 2.94 2.94 0 0 0
30/01/2024
2.94
 12,300 2.88 2.95 2.88 0 0 0
29/01/2024
2.95
 13,000 2.94 3 2.90 0 0 0
26/01/2024
2.95
 5,400 3.01 3.01 2.95 1,500 0 0.0
25/01/2024
2.96
 11,100 2.96 3 2.87 0 0 0
24/01/2024
2.96
 22,800 2.94 2.97 2.73 0 0 0
23/01/2024
2.93
 8,000 3 3.01 2.93 500 0 0.0
22/01/2024
3
 1,200 3 3 2.98 0 0 0
19/01/2024
3
 3,800 3 3 3 100 0 0.0
18/01/2024
3.01
 500 3.02 3.02 2.96 0 0 0
17/01/2024
3.02
 22,700 3.02 3.03 3 0 0 0
16/01/2024
3.02
 8,400 3.03 3.03 3.01 0 0 0
15/01/2024
3.03
 1,300 3.03 3.03 3.03 0 0 0
12/01/2024
3.03
 17,100 3 3.03 2.90 300 0 0.0
11/01/2024
3.04
 200 3.01 3.04 3.01 0 0 0
10/01/2024
3.04
 1,400 3 3.05 3 0 0 0
09/01/2024
3.04
 8,800 3.05 3.05 3.02 0 0 0
08/01/2024
3.05
 10,600 3.02 3.05 2.98 0 0 0
05/01/2024
2.96
 10,700 3.03 3.04 2.96 0 200 -0.0
04/01/2024
3.03
 9,200 3.10 3.10 3.03 0 0 0
03/01/2024
3.10
 1,400 3.01 3.14 3.01 0 0 0
02/01/2024
3.08
 6,700 3.02 3.08 3.01 0 0 0
29/12/2023
3.02
 3,800 3.05 3.10 3.02 0 0 0
28/12/2023
3.05
 5,100 3.01 3.10 2.97 600 0 0.0
27/12/2023
3.01
 9,200 3.05 3.05 2.99 0 300 -0.0
26/12/2023
3.05
 6,800 3.01 3.05 3 0 0 0
25/12/2023
3.01
 2,900 2.98 3.01 2.98 0 0 0
22/12/2023
2.98
 5,400 3.02 3.02 2.95 0 0 0
21/12/2023
3.02
 8,200 3.02 3.02 3.02 0 0 0
20/12/2023
3.02
 12,200 3 3.02 2.96 0 0 0
19/12/2023
3
 4,800 3 3 2.98 0 0 0
18/12/2023
3
 11,700 2.97 3.03 2.99 0 0 0
15/12/2023
2.97
 9,900 3.02 3.02 2.97 0 0 0
14/12/2023
3.02
 2,400 3.04 3.04 3 0 0 0
13/12/2023
3.04
 7,700 3.04 3.04 3.02 0 0 0
12/12/2023
3.04
 4,300 3.04 3.06 3.02 0 0 0
11/12/2023
3.04
 8,500 3.04 3.04 2.98 0 0 0
08/12/2023
3.04
 10,800 3.01 3.09 3.01 0 0 0
07/12/2023
3.01
 9,300 3.01 3.04 2.95 0 0 0
06/12/2023
3.01
 6,100 3 3.04 2.99 0 0 0
05/12/2023
3
 7,500 3 3.02 2.99 0 0 0
04/12/2023
3
 15,300 3.02 3.05 2.98 0 0 0
01/12/2023
3.02
 12,800 3.02 3.09 2.96 0 0 0
30/11/2023
3.02
 3,300 3.05 3.08 2.96 0 0 0
29/11/2023
3.05
 22,700 3 3.14 2.99 0 0 0
28/11/2023
3
 9,600 3.05 3.09 2.96 0 0 0
27/11/2023
3.05
 5,200 3.05 3.05 3.03 0 0 0
24/11/2023
3.05
 8,300 3.04 3.09 3.01 0 0 0
23/11/2023
3.04
 6,800 3.06 3.07 3.02 0 0 0
22/11/2023
3.06
 2,800 3.10 3.11 3.04 0 0 0
21/11/2023
3.10
 10,000 3.14 3.14 3.05 0 0 0
20/11/2023
3.14
 900 3.12 3.14 3.02 0 0 0
17/11/2023
3.12
 9,800 3.10 3.12 3.05 0 0 0
16/11/2023
3.10
 2,700 3.13 3.13 3.10 0 0 0
15/11/2023
3.13
 11,100 3.10 3.22 3.05 0 0 0
14/11/2023
3.10
 3,200 3.10 3.14 3.10 0 0 0
13/11/2023
3.10
 1,900 3.10 3.11 3.08 0 0 0
10/11/2023
3.10
 10,000 3.23 3.23 3.10 200 0 0.0
09/11/2023
3.23
 6,700 3.10 3.26 3.01 0 0 0
08/11/2023
3.10
 9,200 3.09 3.10 3.09 0 0 0
07/11/2023
3.09
 3,800 3.10 3.12 3.06 0 0 0
06/11/2023
3.10
 1,400 3.05 3.10 3.05 0 0 0
03/11/2023
3.05
 4,400 3.03 3.18 3.03 1,800 0 0.0
02/11/2023
3.03
 11,300 3.02 3.09 3.02 300 0 0.0
01/11/2023
3.02
 1,500 3.01 3.17 3.01 700 0 0.0
31/10/2023
3.01
 4,500 3.19 3.19 3.01 0 0 0
30/10/2023
3.19
 49,800 3.27 3.27 3.05 0 0 0
27/10/2023
3.27
 1,500 3.44 3.44 3.26 0 0 0
26/10/2023
3.44
 9,500 3.56 3.56 3.32 0 0 0
25/10/2023
3.56
 8,700 3.34 3.57 3.38 0 0 0
24/10/2023
3.34
 6,700 3.25 3.34 3.04 200 0 0.0
23/10/2023
3.25
 4,300 3.20 3.34 3.11 0 0 0
20/10/2023
3.20
 6,300 3.30 3.38 3.13 0 0 0
19/10/2023
3.30
 6,600 3.29 3.30 3.10 0 0 0
18/10/2023
3.29
 400 3.40 3.40 3.29 0 0 0
17/10/2023
3.40
 5,000 3.37 3.45 3.37 0 0 0
16/10/2023
3.37
 3,300 3.42 3.47 3.24 0 0 0
13/10/2023
3.42
 500 3.42 3.42 3.33 0 0 0
12/10/2023
3.42
 2,400 3.42 3.48 3.38 0 0 0
11/10/2023
3.42
 10,500 3.43 3.43 3.35 0 0 0
10/10/2023
3.43
 1,800 3.50 3.50 3.42 0 0 0
09/10/2023
3.50
 17,200 3.41 3.50 3.41 0 0 0
06/10/2023
3.41
 12,500 3.44 3.45 3.41 0 0 0
05/10/2023
3.44
 39,200 3.22 3.44 3.29 0 0 0
04/10/2023
3.22
 4,300 3.18 3.24 2.97 0 0 0
03/10/2023
3.18
 11,600 3.35 3.38 3.18 0 0 0
02/10/2023
3.35
 4,000 3.42 3.46 3.30 0 0 0
29/09/2023
3.42
 2,800 3.39 3.53 3.31 0 0 0
28/09/2023
3.39
 3,600 3.42 3.54 3.36 0 0 0
27/09/2023
3.42
 1,400 3.42 3.45 3.41 0 0 0
26/09/2023
3.42
 31,500 3.40 3.47 3.31 0 0 0
25/09/2023
3.40
 11,700 3.58 3.59 3.40 0 0 0
22/09/2023
3.58
 13,600 3.61 3.61 3.48 0 1,000 -0.0
21/09/2023
3.61
 11,700 3.62 3.68 3.61 2,500 0 0.0
20/09/2023
3.62
 38,400 3.59 3.63 3.52 17,500 0 0.1
19/09/2023
3.59
 28,100 3.64 3.64 3.59 0 0 0
18/09/2023
3.64
 2,900 3.64 3.68 3.61 0 0 0
15/09/2023
3.64
 9,100 3.66 3.72 3.64 0 0 0
14/09/2023
3.66
 3,900 3.67 3.69 3.62 0 0 0
13/09/2023
3.67
 23,900 3.62 3.69 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |