Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Monday, November 11, 2024 1:59:13 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Vicem Hai Van Cement Joint Stock Company (HVX : HOSE)
Industrials : Building Materials & Fixtures
2.51 -0.04/-1.57%
3:05:02 PM
Closing price on 4/23/2021
5.34 -0.40/-6.97%
Open 5.50
High 5.50
Low 5.34
Volume 6,600
Split-adjusted Price 5.13

Create Alert at: 2 2 2 ...
HVX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/23/2021 -0.40 / -6.97% 5.50 5.50 5.34 5.34 5.36 5.13 6,600
4/22/2021 -0.43 / -6.97% 5.74 5.74 5.74 5.74 5.74 5.52 4,200
4/20/2021 -0.46 / -6.94% 6.17 6.17 6.17 6.17 6.17 5.93 2,400
4/19/2021 -0.49 / -6.88% 7.13 7.49 6.63 6.63 7.03 6.37 39,300
4/16/2021 +0.45 / +6.75% 7.13 7.13 7.00 7.12 7.11 6.85 96,900
4/15/2021 +0.43 / +6.89% 6.67 6.67 6.67 6.67 6.67 6.41 40,800
4/14/2021 +0.40 / +6.85% 6.24 6.24 5.44 6.24 5.84 6.00 175,800
4/13/2021 +0.38 / +6.96% 5.84 5.84 5.84 5.84 5.84 5.61 15,800
4/12/2021 +0.35 / +6.85% 5.46 5.46 5.46 5.46 5.46 5.25 20,900
4/9/2021 +0.33 / +6.90% 5.11 5.11 5.11 5.11 5.11 4.91 35,100
4/8/2021 +0.31 / +6.94% 4.60 4.78 4.60 4.78 4.78 4.60 62,200
4/7/2021 +0.17 / +3.95% 4.30 4.49 4.30 4.47 4.36 4.30 33,800
4/6/2021 +0.15 / +3.61% 4.16 4.30 4.16 4.30 4.23 4.13 7,300
4/5/2021 +0.05 / +1.22% 4.30 4.30 4.10 4.15 4.24 3.99 16,000
4/2/2021 -0.26 / -5.96% 4.36 4.36 4.10 4.10 4.25 3.94 2,100
4/1/2021 +0.13 / +3.07% 4.00 4.36 4.00 4.36 4.07 4.19 2,500
3/31/2021 +0.01 / +0.24% 4.40 4.40 4.23 4.23 4.23 4.07 22,300
3/30/2021 +0.02 / +0.48% 4.20 4.30 4.20 4.22 4.21 4.06 17,900
3/29/2021 0.00 / 0.00% 4.20 4.20 4.20 4.20 4.20 4.04 800
3/26/2021 -0.10 / -2.33% 4.31 4.31 4.00 4.20 4.25 4.04 4,500
3/25/2021 +0.20 / +4.88% 3.82 4.37 3.82 4.30 4.21 4.13 5,400
3/24/2021 -0.10 / -2.38% 4.15 4.20 4.00 4.10 4.14 3.94 13,400
3/23/2021 +0.09 / +2.19% 4.19 4.30 4.19 4.20 4.21 4.04 8,800
3/22/2021 -0.04 / -0.96% 4.12 4.12 4.10 4.11 4.11 3.95 3,500
3/19/2021 0.00 / 0.00% 4.15 4.20 4.15 4.15 4.15 3.99 7,000
3/18/2021 0.00 / 0.00% 4.00 4.15 4.00 4.15 4.01 3.99 5,700
3/17/2021 +0.03 / +0.73% 4.15 4.15 4.12 4.15 4.13 3.99 4,800
3/16/2021 +0.02 / +0.49% 4.12 4.12 4.12 4.12 4.12 3.96 1,300
3/15/2021 +0.01 / +0.24% 4.09 4.15 4.07 4.10 4.09 3.94 21,100
3/12/2021 +0.24 / +6.23% 4.05 4.09 3.97 4.09 4.02 3.93 21,500
HVX News
24/10 HVX: Report on overcoming the status of warned securities
08/10 HVX: Approving tenure extension
15/08 HVX: HVX still in the warning status
23/07 HVX: Report on overcoming the status of warned securities
27/06 HVX: Resolution on the AGM 2024
Related Companies
Volume Price Change
ACC  20,300 13.30 -0.75%
ACE  0 36.50 0.00%
ADP  100 29.00 0.00%
BCC  32,900 7.70 -1.28%
BDT  12,300 7.40 0.00%
BHC  1,400 2.00 -9.09%
BIG  45,700 7.30 2.82%
BT6  0 3.40 0.00%
BTD  0 18.70 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.