CTCP Xi măng VICEM Hải Vân (hvx)

2.50
0.03
(1.21%)
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
(2024-10-23) 		-0.08 -3.10% 223,900 800 0.0
2.47
2.64
2.50
2 tháng
(2024-09-23) 		-0.15 -5.66% 841,400 4,900 0.0
2.47
2.87
2.50
3 tháng
(2024-08-26) 		0 0% 1,068,400 5,900 0.0
2.47
2.87
2.50
6 tháng
(2024-05-27) 		-0.30 -10.71% 1,616,000 8,900 0.0
2.47
2.92
2.50
12 tháng
(2023-11-28) 		-0.50 -16.67% 3,825,600 13,000 0.0
2.47
3.26
2.50
24 tháng
(2022-12-05) 		-0.53 -17.49% 8,385,600 59,700 0.6
2.47
4.30
2.50
36 tháng
(2021-12-08) 		-5.60 -69.14% 18,820,600 69,200 0.7
2.40
8.85
2.50
60 tháng
(2019-12-19) 		-1.15 -31.57% 32,358,440 72,580 0.7
2.40
9.30
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2013
4.83
 0 4.83 4.83 4.83 0 0 0
10/04/2013
4.83
 100 4.83 4.83 4.83 0 0 0
09/04/2013
4.83
 10 4.83 4.83 4.83 0 0 0
08/04/2013
4.83
 10 4.58 4.83 4.83 0 0 0
05/04/2013
4.58
 890 4.33 4.58 4.58 0 0 0
04/04/2013
4.33
 13,950 4.49 4.49 4.33 13,940 0 0.1
03/04/2013
4.49
 6,000 4.83 4.83 4.49 5,250 0 0.0
02/04/2013
4.83
 210 4.74 4.83 4.74 100 0 0.0
01/04/2013
4.74
 510 4.49 4.74 4.41 500 0 0.0
29/03/2013
4.49
 1,100 4.74 4.74 4.49 1,020 0 0.0
28/03/2013
4.74
 10 4.66 4.74 4.74 0 0 0
27/03/2013
4.66
 10 4.49 4.66 4.66 0 0 0
26/03/2013
4.49
 27,230 4.74 4.91 4.49 26,420 0 0.2
25/03/2013
4.74
 630 4.74 4.83 4.74 120 0 0.0
22/03/2013
4.74
 1,390 4.66 4.74 4.66 290 0 0.0
21/03/2013
4.66
 60 4.58 4.66 4.58 0 0 0
20/03/2013
4.58
 4,210 4.33 4.58 4.33 3,800 0 0.0
19/03/2013
4.33
 10,920 4.41 4.41 4.16 10,890 0 0.1
18/03/2013
4.41
 40 4.41 4.41 4.16 20 0 0.0
15/03/2013
4.41
 0 4.41 4.41 4.41 0 0 0
14/03/2013
4.41
 10 4.41 4.41 4.41 0 0 0
13/03/2013
4.41
 110 4.41 4.41 4.16 0 0 0
12/03/2013
4.41
 0 4.41 4.41 4.41 0 0 0
11/03/2013
4.41
 1,060 4.33 4.41 4.33 1,050 0 0.0
08/03/2013
4.33
 140 4.41 4.41 4.24 0 0 0
07/03/2013
4.41
 0 4.41 4.41 4.41 0 0 0
06/03/2013
4.41
 0 4.41 4.41 4.41 0 0 0
05/03/2013
4.41
 5,910 4.16 4.41 4.16 5,900 0 0.0
04/03/2013
4.16
 8,090 4.33 4.41 4.16 8,080 0 0.0
01/03/2013
4.33
 20 4.33 4.41 4.33 0 0 0
28/02/2013
4.33
 40 4.33 4.33 4.33 0 0 0
27/02/2013
4.33
 7,660 4.41 4.41 4.16 7,600 0 0.0
26/02/2013
4.41
 4,030 4.33 4.41 4.24 4,000 0 0.0
25/02/2013
4.33
 700 4.41 4.41 4.33 680 0 0.0
22/02/2013
4.41
 11,200 4.33 4.41 4.33 11,180 0 0.1
21/02/2013
4.33
 3,400 4.49 4.58 4.33 0 0 0
20/02/2013
4.49
 580 4.41 4.49 4.41 500 0 0.0
19/02/2013
4.41
 4,340 4.41 4.41 4.33 0 0 0
18/02/2013
4.41
 3,270 4.41 4.49 4.33 2,000 0 0.0
08/02/2013
4.41
 10 4.16 4.41 4.41 0 0 0
07/02/2013
4.16
 1,550 4.08 4.16 4.08 0 0 0
06/02/2013
4.08
 650 4.08 4.08 4.08 0 0 0
05/02/2013
4.08
 1,100 3.99 4.08 4.08 1,100 0 0.0
04/02/2013
3.99
 16,010 3.99 4.08 3.91 13,700 0 0.1
01/02/2013
3.99
 12,490 4.16 4.16 3.91 11,690 0 0.1
31/01/2013
4.16
 0 4.16 4.16 4.16 0 0 0
30/01/2013
4.16
 10 3.91 4.16 4.16 0 0 0
29/01/2013
3.91
 3,990 4.08 4.08 3.91 2,310 0 0.0
28/01/2013
4.08
 1,190 3.83 4.08 3.83 660 0 0.0
25/01/2013
3.83
 1,350 3.91 3.91 3.74 20 0 0
24/01/2013
3.91
 460 3.91 3.91 3.91 0 0 0
23/01/2013
3.91
 7,000 3.66 3.91 3.83 0 0 0
22/01/2013
3.66
 1,230 3.58 3.66 3.41 0 0 0
21/01/2013
3.58
 2,420 3.50 3.66 3.58 0 0 0
18/01/2013
3.50
 1,060 3.50 3.58 3.50 0 0 0
17/01/2013
3.50
 4,350 3.66 3.66 3.50 0 0 0
16/01/2013
3.66
 20 3.66 3.66 3.41 0 0 0
15/01/2013
3.66
 100 3.66 3.66 3.66 0 0 0
14/01/2013
3.66
 0 3.66 3.66 3.66 0 0 0
11/01/2013
3.66
 300 3.58 3.66 3.58 0 0 0
10/01/2013
3.58
 30 3.50 3.58 3.58 0 0 0
09/01/2013
3.50
 1,820 3.50 3.66 3.50 0 0 0
08/01/2013
3.50
 5,090 3.66 3.74 3.50 0 0 0
07/01/2013
3.66
 6,250 3.74 3.74 3.58 0 0 0
04/01/2013
3.74
 90 3.74 3.74 3.58 0 0 0
03/01/2013
3.74
 700 3.66 3.83 3.74 0 0 0
02/01/2013
3.66
 90 3.50 3.66 3.66 0 0 0
28/12/2012
3.50
 630 3.66 3.66 3.50 0 0 0
27/12/2012
3.66
 10 3.50 3.66 3.66 0 0 0
26/12/2012
3.50
 2,040 3.33 3.50 3.41 1,600 0 0.0
25/12/2012
3.33
 0 3.33 3.33 3.33 0 0 0
24/12/2012
3.33
 3,250 3.25 3.33 3.33 0 0 0
21/12/2012
3.25
 5,250 3.16 3.25 3.25 0 0 0
20/12/2012
3.16
 1,360 3.25 3.33 3.16 0 0 0
19/12/2012
3.25
 3,080 3.16 3.25 3.16 0 0 0
18/12/2012
3.16
 6,710 3.33 3.33 3.16 0 0 0
17/12/2012
3.33
 4,290 3.25 3.33 3.25 0 0 0
14/12/2012
3.25
 70 3.25 3.33 3.25 0 0 0
13/12/2012
3.25
 2,030 3.33 3.41 3.25 0 0 0
12/12/2012
3.33
 6,820 3.33 3.41 3.25 0 0 0
11/12/2012
3.33
 4,770 3.41 3.41 3.25 1,100 0 0.0
10/12/2012
3.41
 50 3.41 3.41 3.41 0 0 0
07/12/2012
3.41
 2,910 3.50 3.58 3.41 1,700 0 0.0
06/12/2012
3.50
 1,300 3.33 3.50 3.16 0 0 0
05/12/2012
3.33
 10 3.25 3.33 3.33 0 0 0
04/12/2012
3.25
 30 3.25 3.33 3.25 0 0 0
03/12/2012
3.25
 1,570 3.16 3.25 3.25 1,560 0 0.0
30/11/2012
3.16
 10 3.25 3.25 3.16 0 0 0
29/11/2012
3.25
 240 3.16 3.25 3.16 0 0 0
28/11/2012
3.16
 3,840 3.16 3.25 3.16 1,700 0 0.0
27/11/2012
3.16
 6,380 3.16 3.16 3.16 0 0 0
26/11/2012
3.16
 2,000 3.16 3.16 3.16 0 0 0
23/11/2012
3.16
 720 3.33 3.33 3.16 0 0 0
22/11/2012
3.33
 20,100 3.33 3.33 3.16 0 0 0
21/11/2012
3.33
 220 3.41 3.41 3.25 0 0 0
20/11/2012
3.41
 20 3.33 3.41 3.41 0 0 0
19/11/2012
3.33
 1,420 3.25 3.33 3.16 0 0 0
16/11/2012
3.25
 1,000 3.25 3.25 3.25 0 0 0
15/11/2012
3.25
 1,230 3.16 3.25 3.16 0 0 0
14/11/2012
3.16
 880 3.25 3.33 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |