CTCP Xi măng VICEM Hải Vân (hvx)

2.56
-0.16
(-5.88%)
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
(2024-08-20) 		0.08 3.03% 222,700 1,000 0.0
2.47
2.72
2.72
2 tháng
(2024-07-22) 		0.01 0.37% 347,600 600 0.0
2.47
2.75
2.72
3 tháng
(2024-06-21) 		-0.18 -6.21% 454,900 3,500 0.0
2.47
2.90
2.72
6 tháng
(2024-03-25) 		-0.18 -6.21% 2,160,000 8,300 0.0
2.47
3.26
2.72
12 tháng
(2023-09-25) 		-0.68 -20% 3,335,800 11,300 0.0
2.47
3.56
2.72
24 tháng
(2022-09-30) 		-1.09 -28.61% 8,302,100 63,600 0.6
2.40
4.30
2.72
36 tháng
(2021-10-05) 		-5.50 -66.91% 25,701,400 52,700 0.6
2.40
9.30
2.72
60 tháng
(2019-10-16) 		-0.16 -5.69% 31,503,040 67,680 0.7
2.40
9.30
2.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
27/04/2020
3.13
 0 3.13 3.13 3.13 0 0 0
24/04/2020
3.13
 300 3.36 3.36 3.13 0 0 0
23/04/2020
3.36
 0 3.36 3.36 3.36 0 0 0
22/04/2020
3.36
 380 3.56 3.56 3.36 0 0 0
21/04/2020
3.56
 0 3.56 3.56 3.56 0 0 0
20/04/2020
3.56
 300 3.36 3.56 3.56 0 0 0
17/04/2020
3.36
 400 3.27 3.36 3.36 0 0 0
16/04/2020
3.27
 0 3.27 3.27 3.27 0 0 0
15/04/2020
3.27
 10 3.17 3.27 3.27 0 0 0
14/04/2020
3.17
 0 3.17 3.17 3.17 0 0 0
13/04/2020
3.17
 1,300 3.33 3.33 3.17 0 0 0
10/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
09/04/2020
3.33
 30 3.33 3.56 3.33 0 0 0
08/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
07/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
06/04/2020
3.33
 50 3.33 3.33 3.33 0 0 0
03/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
01/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
31/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
30/03/2020
3.33
 10 3.33 3.33 3.33 0 0 0
27/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
26/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
25/03/2020
3.33
 40 3.33 3.33 3.33 0 0 0
24/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
23/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
20/03/2020
3.33
 0 3.33 3.33 3.33 0 0 0
19/03/2020
3.33
 130 3.58 3.81 3.33 0 110 -0.0
18/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
17/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
16/03/2020
3.58
 10 3.85 3.85 3.58 0 0 0
13/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
12/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
11/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
10/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
09/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
06/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
05/03/2020
3.85
 1,010 3.61 3.85 3.36 0 0 0
04/03/2020
3.61
 0 3.61 3.61 3.61 0 0 0
03/03/2020
3.61
 220 3.67 3.67 3.61 0 0 0
02/03/2020
3.67
 0 3.67 3.67 3.67 0 0 0
28/02/2020
3.67
 440 3.94 3.94 3.67 0 0 0
27/02/2020
3.94
 2,430 3.75 3.94 3.75 0 0 0
26/02/2020
3.75
 160 3.85 3.85 3.75 160 0 0.0
25/02/2020
3.85
 10 3.75 3.85 3.85 0 0 0
24/02/2020
3.75
 0 3.75 3.75 3.75 0 0 0
21/02/2020
3.75
 60 3.75 3.75 3.49 0 0 0
20/02/2020
3.75
 1,520 3.75 3.75 3.49 0 0 0
19/02/2020
3.75
 30 3.71 3.75 3.47 0 0 0
18/02/2020
3.71
 40 3.56 3.71 3.32 0 0 0
17/02/2020
3.56
 610 3.79 3.94 3.56 0 0 0
14/02/2020
3.79
 20 3.60 3.79 3.36 0 0 0
13/02/2020
3.60
 910 3.60 3.79 3.60 840 0 0.0
12/02/2020
3.60
 70 3.60 3.60 3.35 0 0 0
11/02/2020
3.60
 60 3.86 3.86 3.60 0 0 0
10/02/2020
3.86
 0 3.86 3.86 3.86 0 0 0
07/02/2020
3.86
 10 3.63 3.86 3.86 0 0 0
06/02/2020
3.63
 1,700 3.90 3.90 3.63 0 0 0
05/02/2020
3.90
 30 4.19 4.36 3.90 0 0 0
04/02/2020
4.19
 0 4.19 4.19 4.19 0 0 0
03/02/2020
4.19
 0 4.19 4.19 4.19 0 0 0
31/01/2020
4.19
 0 4.19 4.19 4.19 0 0 0
30/01/2020
4.19
 0 4.19 4.19 4.19 0 0 0
22/01/2020
4.19
 0 4.19 4.19 4.19 0 0 0
21/01/2020
4.19
 0 4.19 4.19 4.19 0 0 0
20/01/2020
4.19
 10 3.95 4.19 4.19 0 0 0
17/01/2020
3.95
 10 3.74 3.95 3.95 0 0 0
16/01/2020
3.74
 0 3.74 3.74 3.74 0 0 0
15/01/2020
3.74
 10 3.56 3.74 3.74 0 0 0
14/01/2020
3.56
 0 3.56 3.56 3.56 0 0 0
13/01/2020
3.56
 20 3.36 3.56 3.56 0 0 0
10/01/2020
3.36
 810 3.22 3.43 3.00 0 0 0
09/01/2020
3.22
 2,020 3.03 3.22 2.82 0 0 0
08/01/2020
3.03
 3,210 3.25 3.25 3.03 0 0 0
07/01/2020
3.25
 1,020 3.25 3.31 3.03 0 0 0
06/01/2020
3.25
 10 3.04 3.25 3.25 0 0 0
03/01/2020
3.04
 2,420 2.85 3.04 3.04 0 0 0
02/01/2020
2.85
 2,110 2.95 3.15 2.75 0 0 0
31/12/2019
2.95
 1,490 3.17 3.39 2.95 0 0 0
30/12/2019
3.17
 110 3.40 3.40 3.17 0 0 0
27/12/2019
3.40
 60 3.65 3.65 3.40 0 0 0
26/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
25/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
24/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
23/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
20/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
19/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
18/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
17/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
16/12/2019
3.65
 10 3.65 3.65 3.65 0 0 0
13/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
12/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
11/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
10/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
09/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
06/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
05/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
04/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
03/12/2019
3.65
 0 3.65 3.65 3.65 0 0 0
02/12/2019
3.65
 10 3.48 3.65 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |