Monday, June 17, 2024 12:18:35 PM - Markets open
VN-INDEX 1,276.31 -3.60/-0.28%
HNX-INDEX 243.52 -0.45/-0.18%
UPCOM-INDEX 97.99 -0.06/-0.06%
Vicem Hai Van Cement Joint Stock Company (HVX : HOSE)
Industrials : Building Materials & Fixtures
2.90 -0.02/-0.68%
12:15:01 PM
Closing price on 5/24/2024
2.81 -0.01/-0.35%
Open 2.82
High 2.82
Low 2.80
Volume 11,800
Split-adjusted Price 2.81

Create Alert at: 2 2 2 ...
HVX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/24/2024 -0.01 / -0.35% 2.82 2.82 2.80 2.81 2.81 2.81 11,800
5/23/2024 +0.02 / +0.71% 2.80 2.82 2.80 2.82 2.81 2.82 15,100
5/22/2024 -0.02 / -0.71% 2.81 2.82 2.80 2.80 2.81 2.80 32,400
5/21/2024 -0.01 / -0.35% 2.84 2.84 2.80 2.82 2.82 2.82 4,900
5/20/2024 0.00 / 0.00% 2.84 2.85 2.83 2.83 2.84 2.83 17,100
5/17/2024 -0.02 / -0.70% 2.85 2.85 2.82 2.83 2.84 2.83 43,600
5/16/2024 +0.03 / +1.06% 2.82 2.90 2.82 2.85 2.85 2.85 24,300
5/15/2024 +0.02 / +0.71% 2.80 2.82 2.78 2.82 2.81 2.82 13,200
5/14/2024 +0.01 / +0.36% 2.79 2.81 2.79 2.80 2.79 2.80 20,900
5/13/2024 +0.01 / +0.36% 2.78 2.85 2.78 2.79 2.78 2.79 17,500
5/10/2024 +0.05 / +1.83% 2.90 2.90 2.73 2.78 2.75 2.78 21,800
5/9/2024 -0.14 / -4.88% 2.88 2.95 2.73 2.73 2.85 2.73 17,700
5/8/2024 -0.07 / -2.38% 2.94 3.09 2.87 2.87 2.93 2.87 17,700
5/7/2024 +0.19 / +6.91% 2.94 2.94 2.76 2.94 2.93 2.94 85,500
5/6/2024 +0.04 / +1.48% 2.79 2.79 2.70 2.75 2.72 2.75 4,100
5/3/2024 +0.01 / +0.37% 2.70 2.71 2.70 2.71 2.70 2.71 22,400
5/2/2024 0.00 / 0.00% 2.70 2.72 2.70 2.70 2.70 2.70 28,700
4/26/2024 -0.01 / -0.37% 2.69 2.71 2.68 2.70 2.69 2.70 25,000
4/25/2024 -0.03 / -1.09% 2.74 2.75 2.69 2.71 2.70 2.71 26,900
4/24/2024 +0.02 / +0.74% 2.73 2.74 2.70 2.74 2.72 2.74 37,300
4/23/2024 -0.02 / -0.73% 2.66 2.74 2.66 2.72 2.71 2.72 5,400
4/22/2024 0.00 / 0.00% 2.75 2.75 2.57 2.74 2.68 2.74 5,600
4/19/2024 -0.17 / -5.84% 2.89 2.89 2.72 2.74 2.74 2.74 39,200
4/17/2024 0.00 / 0.00% 3.06 3.06 2.89 2.91 2.92 2.91 8,700
4/16/2024 -0.16 / -5.21% 2.89 3.05 2.86 2.91 2.88 2.91 60,400
4/15/2024 -0.10 / -3.15% 3.16 3.16 2.95 3.07 2.96 3.07 39,300
4/12/2024 0.00 / 0.00% 3.17 3.17 2.95 3.17 2.97 3.17 153,500
4/11/2024 -0.09 / -2.76% 3.45 3.45 3.17 3.17 3.35 3.17 52,500
4/10/2024 +0.21 / +6.89% 3.09 3.26 3.08 3.26 3.26 3.26 276,600
4/9/2024 +0.05 / +1.67% 3.00 3.05 3.00 3.05 3.02 3.05 10,500
HVX News
04/06 HVX: Resolution on the AGM 2024
04/06 HVX: Change in personnel
10/05 HVX: Holding 2024 AGM
09/05 HVX: Supplement to documents of AGM 2024 via the website
22/04 HVX: Change of the time for holding AGM 2024
Related Companies
Volume Price Change
ACC  6,100 14.60 -0.34%
ACE  13,800 36.90 -0.27%
ADP  2,400 28.95 0.17%
BCC  102,400 8.90 -2.20%
BDT  22,000 10.70 -2.73%
BHC  0 1.60 0.00%
BIG  93,700 9.00 3.45%
BT6  0 3.40 0.00%
BTD  0 20.00 0.00%
Market Update
Last updated at 12:15:00 PM
VN-INDEX 1,276.31 -3.60/-0.28%
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.