CTCP Xi măng VICEM Hải Vân (hvx)

2.59
-0.01
(-0.38%)
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
(2024-08-19) 		0.01 0.39% 119,200 500 0.0
2.47
2.65
2.59
2 tháng
(2024-07-18) 		-0.17 -6.16% 260,300 100 0.0
2.47
2.76
2.59
3 tháng
(2024-06-18) 		-0.31 -10.69% 398,600 3,000 0.0
2.47
2.90
2.59
6 tháng
(2024-03-20) 		-0.32 -11% 2,122,800 7,100 0.0
2.47
3.26
2.59
12 tháng
(2023-09-22) 		-0.99 -27.65% 3,244,400 9,800 0.0
2.47
3.58
2.59
24 tháng
(2022-09-27) 		-1.44 -35.73% 8,248,300 62,200 0.6
2.40
4.30
2.59
36 tháng
(2021-10-04) 		-5.63 -68.49% 25,668,100 52,200 0.6
2.40
9.30
2.59
60 tháng
(2019-10-14) 		-0.43 -14.20% 31,398,070 67,180 0.7
2.40
9.30
2.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
2.59
 30,300 2.60 2.60 2.55 0 0 0
13/09/2024
2.60
 1,200 2.56 2.60 2.56 0 0 0
12/09/2024
2.56
 500 2.56 2.56 2.56 0 0 0
11/09/2024
2.65
 4,600 2.70 2.70 2.55 500 0 0.0
10/09/2024
2.55
 200 2.55 2.55 2.55 0 0 0
09/09/2024
2.55
 8,600 2.55 2.55 2.55 0 0 0
06/09/2024
2.55
 3,900 2.53 2.55 2.53 0 0 0
05/09/2024
2.53
 300 2.53 2.53 2.53 0 0 0
04/09/2024
2.53
 8,600 2.53 2.54 2.53 0 0 0
30/08/2024
2.53
 6,200 2.51 2.57 2.51 0 0 0
29/08/2024
2.55
 1,000 2.55 2.55 2.55 0 0 0
28/08/2024
2.63
 600 2.55 2.63 2.55 0 0 0
27/08/2024
2.55
 25,100 2.50 2.55 2.50 0 0 0
26/08/2024
2.50
 8,200 2.47 2.55 2.47 0 0 0
23/08/2024
2.47
 6,400 2.57 2.57 2.47 0 0 0
22/08/2024
2.57
 1,200 2.55 2.57 2.55 0 0 0
21/08/2024
2.62
 4,200 2.64 2.64 2.55 0 0 0
20/08/2024
2.64
 6,600 2.58 2.64 2.55 0 0 0
19/08/2024
2.58
 1,500 2.57 2.58 2.57 0 0 0
16/08/2024
2.64
 6,000 2.64 2.64 2.55 0 0 0
15/08/2024
2.64
 3,500 2.50 2.64 2.50 0 0 0
14/08/2024
2.55
 3,000 2.55 2.55 2.55 0 0 0
13/08/2024
2.55
 8,500 2.50 2.55 2.50 0 0 0
12/08/2024
2.50
 1,500 2.55 2.55 2.50 0 0 0
09/08/2024
2.55
 2,500 2.55 2.55 2.55 0 0 0
08/08/2024
2.55
 5,700 2.52 2.55 2.51 0 0 0
07/08/2024
2.55
 400 2.47 2.55 2.47 0 0 0
06/08/2024
2.56
 100 2.56 2.56 2.56 0 0 0
05/08/2024
2.50
 10,200 2.50 2.51 2.50 0 0 0
02/08/2024
2.58
 9,100 2.56 2.58 2.54 0 0 0
01/08/2024
2.55
 14,900 2.60 2.60 2.55 0 0 0
31/07/2024
2.60
 11,300 2.73 2.73 2.58 0 400 -0.0
30/07/2024
2.66
 15,000 2.73 2.73 2.65 0 0 0
29/07/2024
2.73
 500 2.74 2.74 2.66 0 0 0
26/07/2024
2.74
 8,000 2.69 2.74 2.69 0 0 0
25/07/2024
2.70
 11,700 2.70 2.70 2.66 0 0 0
24/07/2024
2.73
 2,000 2.75 2.75 2.71 0 0 0
23/07/2024
2.75
 2,000 2.75 2.75 2.75 0 0 0
22/07/2024
2.71
 7,500 2.76 2.76 2.70 0 0 0
19/07/2024
2.76
 5,200 2.76 2.77 2.70 0 0 0
18/07/2024
2.76
 12,500 2.80 2.80 2.76 0 0 0
17/07/2024
2.81
 3,200 2.81 2.85 2.81 400 0 0.0
16/07/2024
2.83
 3,200 2.84 2.84 2.83 0 0 0
15/07/2024
2.84
 400 2.76 2.84 2.76 0 0 0
12/07/2024
2.85
 500 2.73 2.85 2.73 0 0 0
11/07/2024
2.80
 1,500 2.80 2.80 2.80 0 0 0
10/07/2024
2.82
 5,500 2.85 2.85 2.80 0 0 0
09/07/2024
2.85
 5,100 2.85 2.85 2.85 0 0 0
08/07/2024
2.84
 8,300 2.84 2.84 2.84 0 0 0
05/07/2024
2.84
 7,800 2.84 2.89 2.84 0 0 0
04/07/2024
2.84
 4,400 2.83 2.84 2.82 0 0 0
03/07/2024
2.84
 1,100 2.84 2.84 2.82 0 0 0
02/07/2024
2.84
 2,500 2.88 2.88 2.84 0 0 0
01/07/2024
2.83
 400 2.83 2.83 2.83 0 0 0
28/06/2024
2.83
 14,600 2.90 2.90 2.83 0 0 0
27/06/2024
2.90
 8,700 2.83 2.90 2.83 0 0 0
26/06/2024
2.86
 6,000 2.90 2.90 2.86 0 0 0
25/06/2024
2.90
 4,500 2.90 2.90 2.90 0 0 0
24/06/2024
2.90
 5,300 2.91 2.94 2.78 0 0 0
21/06/2024
2.90
 6,600 2.89 2.94 2.89 2,500 0 0.0
20/06/2024
2.86
 1,800 2.90 2.90 2.85 0 0 0
19/06/2024
2.90
 25,800 2.94 2.95 2.86 0 0 0
18/06/2024
2.90
 21,100 3 3 2.87 0 0 0
17/06/2024
2.90
 15,700 2.92 3 2.90 0 0 0
14/06/2024
2.92
 41,100 2.97 2.99 2.86 0 0 0
13/06/2024
2.85
 2,800 2.82 2.85 2.82 0 0 0
12/06/2024
2.83
 3,700 2.85 2.86 2.83 0 0 0
11/06/2024
2.84
 6,700 2.83 2.85 2.83 0 0 0
10/06/2024
2.83
 3,200 2.88 2.88 2.83 0 0 0
07/06/2024
2.88
 26,400 2.81 2.90 2.81 0 0 0
06/06/2024
2.81
 3,000 2.81 2.81 2.81 500 0 0.0
05/06/2024
2.81
 35,000 2.82 2.83 2.80 0 0 0
04/06/2024
2.82
 4,400 2.86 2.86 2.81 0 0 0
03/06/2024
2.86
 5,100 2.84 2.97 2.84 0 0 0
31/05/2024
2.81
 37,800 2.81 2.85 2.80 0 0 0
30/05/2024
2.80
 6,900 2.80 2.81 2.80 0 0 0
29/05/2024
2.80
 23,800 2.80 2.81 2.80 0 0 0
28/05/2024
2.80
 17,500 2.75 2.82 2.75 0 0 0
27/05/2024
2.80
 15,200 2.81 2.81 2.79 0 0 0
24/05/2024
2.81
 11,800 2.82 2.82 2.80 0 0 0
23/05/2024
2.82
 15,100 2.80 2.82 2.80 0 0 0
22/05/2024
2.80
 32,400 2.81 2.82 2.80 0 0 0
21/05/2024
2.82
 4,900 2.84 2.84 2.80 0 0 0
20/05/2024
2.83
 17,100 2.84 2.85 2.83 0 0 0
17/05/2024
2.83
 43,600 2.85 2.85 2.82 0 0 0
16/05/2024
2.85
 24,300 2.82 2.90 2.82 0 0 0
15/05/2024
2.82
 13,200 2.80 2.82 2.78 0 0 0
14/05/2024
2.80
 20,900 2.79 2.81 2.79 0 0 0
13/05/2024
2.79
 17,500 2.78 2.85 2.78 0 0 0
10/05/2024
2.78
 21,800 2.90 2.90 2.73 0 0 0
09/05/2024
2.73
 17,700 2.88 2.95 2.73 0 0 0
08/05/2024
2.87
 17,700 2.94 3.09 2.87 0 0 0
07/05/2024
2.94
 85,500 2.94 2.94 2.76 0 0 0
06/05/2024
2.75
 4,100 2.79 2.79 2.70 0 0 0
03/05/2024
2.71
 22,400 2.70 2.71 2.70 0 0 0
02/05/2024
2.70
 28,700 2.70 2.72 2.70 0 0 0
26/04/2024
2.70
 25,000 2.69 2.71 2.68 0 0 0
25/04/2024
2.71
 26,900 2.74 2.75 2.69 0 0 0
24/04/2024
2.74
 37,300 2.73 2.74 2.70 0 0 0
23/04/2024
2.72
 5,400 2.66 2.74 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |