CTCP Xi măng VICEM Hoàng Mai (hom)

3.90
-0.10
(-2.50%)
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
(2026-05-20) 		-0.20 -4.76% 437,100 -5,000 0
3.90
4.20
3.90
2 tháng
(2026-04-20) 		-0.30 -6.98% 813,000 -6,400 0
3.90
4.30
3.90
3 tháng
(2026-03-23) 		-0.10 -2.44% 1,145,200 1,300 0.0
3.90
4.30
3.90
6 tháng
(2025-12-22) 		-1.10 -21.57% 3,665,400 -29,600 -0.1
3.90
5.10
3.90
12 tháng
(2025-06-24) 		-0.10 -2.44% 9,913,600 473,500 2.6
3.90
5.70
3.90
24 tháng
(2024-07-01) 		-0.20 -4.76% 14,849,194 215,360 1.6
3.60
5.70
3.90
36 tháng
(2023-07-05) 		-1.70 -29.82% 30,008,456 -14,140 0.4
3.60
6.50
3.90
60 tháng
(2021-07-15) 		-0.30 -6.98% 150,140,051 388,196 3.1
3.60
11.10
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
5.80
 15,000 6.20 6.20 5.70 0 100 -0.0
03/11/2022
6.20
 1,308 6.10 6.20 5.90 0 0 0
02/11/2022
6.10
 18,900 6.40 6.40 6 0 4,100 -0.0
01/11/2022
6.40
 13,203 6.30 6.70 6.20 0 0 0
31/10/2022
6.30
 2,900 6.40 6.40 6.20 0 0 0
28/10/2022
6.40
 1,400 6.40 6.50 6.30 0 0 0
27/10/2022
6.40
 7,517 5.90 6.40 5.90 0 0 0
26/10/2022
5.90
 5,328 6.10 6.10 5.90 0 0 0
25/10/2022
6.10
 14,300 6.10 6.10 5.80 0 0 0
24/10/2022
6.10
 37,100 6.20 6.30 5.90 0 0 0
21/10/2022
6.20
 44,500 6.60 6.60 6.20 0 0 0
20/10/2022
6.60
 15,400 6.30 6.60 6.30 0 0 0
19/10/2022
6.30
 8,000 6.80 6.80 6.30 0 0 0
18/10/2022
6.80
 23,900 6.80 6.90 6.30 0 0 0
17/10/2022
6.80
 3,158 6.80 6.90 6.40 0 0 0
14/10/2022
6.80
 21,400 6.70 6.80 6.40 0 0 0
13/10/2022
6.70
 822 6.70 6.70 6.40 0 0 0
12/10/2022
6.70
 20,290 6.40 6.70 6.30 0 0 0
11/10/2022
6.40
 55,055 6.70 7.30 6.40 0 0 0
10/10/2022
6.70
 31,900 6.90 6.90 6.70 0 0 0
07/10/2022
6.90
 28,628 7.20 7.20 6.80 0 0 0
06/10/2022
7.20
 3,800 7.40 7.40 7.10 0 0 0
05/10/2022
7.40
 45,800 7 7.40 7 0 9,200 -0.1
04/10/2022
7
 26,604 7.40 7.40 7 0 5,000 -0.0
03/10/2022
7.40
 16,973 7.50 7.70 7.10 0 0 0
30/09/2022
7.50
 13,400 7.70 7.70 7.10 0 0 0
29/09/2022
7.70
 5,201 7.50 7.70 7.50 0 0 0
28/09/2022
7.50
 19,600 7.70 7.70 7.40 0 0 0
27/09/2022
7.70
 27,300 7.60 7.70 7.60 0 0 0
26/09/2022
7.60
 20,900 7.90 7.90 7.40 0 0 0
23/09/2022
7.90
 44,000 7.90 7.90 7.80 0 0 0
22/09/2022
7.90
 42,100 7.90 7.90 7.70 0 0 0
21/09/2022
7.90
 30,100 7.80 7.90 7.80 0 0 0
20/09/2022
7.80
 15,900 7.80 7.90 7.80 0 0 0
19/09/2022
7.80
 73,732 7.90 7.90 7.80 0 0 0
16/09/2022
7.90
 53,933 7.90 8 7.90 0 0 0
15/09/2022
7.90
 72,362 8 8 7.90 0 0 0
14/09/2022
8
 206,462 8 8 7.80 0 0 0
13/09/2022
8
 44,693 8 8.10 7.90 0 0 0
12/09/2022
8
 38,275 7.90 8 7.80 0 0 0
09/09/2022
7.90
 53,600 7.90 7.90 7.90 0 0 0
08/09/2022
7.90
 53,200 8 8 7.80 0 0 0
07/09/2022
8
 187,600 8 8.10 7.80 0 0 0
06/09/2022
8
 63,600 7.90 8 7.70 0 13,000 -0.1
05/09/2022
7.90
 12,000 7.80 7.90 7.70 0 0 0
31/08/2022
7.80
 18,100 7.80 7.90 7.70 0 0 0
30/08/2022
7.80
 56,200 7.80 7.80 7.60 0 0 0
29/08/2022
7.80
 106,300 7.80 7.80 7.60 0 0 0
26/08/2022
7.80
 105,200 7.80 7.80 7.70 0 0 0
25/08/2022
7.80
 67,400 7.70 7.80 7.50 0 0 0
24/08/2022
7.70
 126,000 7.70 7.70 7.50 0 0 0
23/08/2022
7.70
 45,400 7.50 7.70 7.50 0 0 0
22/08/2022
7.50
 82,600 7.50 7.60 7.50 0 0 0
19/08/2022
7.50
 105,700 7.70 7.70 7.50 0 0 0
18/08/2022
7.70
 50,750 7.80 7.80 7.60 2,200 0 0.0
17/08/2022
7.80
 181,100 7.60 7.80 7.50 0 0 0
16/08/2022
7.60
 70,900 7.40 7.70 7.50 0 1,000 -0.0
15/08/2022
7.40
 74,506 7.50 7.60 7.40 0 0 0
12/08/2022
7.50
 36,000 7.40 7.50 7.30 0 0 0
11/08/2022
7.40
 114,391 7.60 7.70 7.40 0 0 0
10/08/2022
7.60
 62,720 7.70 7.70 7.50 0 0 0
09/08/2022
7.70
 83,200 7.60 7.70 7.50 0 0 0
08/08/2022
7.60
 150,800 7.40 7.60 7.40 0 0 0
05/08/2022
7.40
 133,000 7.40 7.40 7.20 0 0 0
04/08/2022
7.40
 134,216 7.30 7.50 7.20 0 0 0
03/08/2022
7.30
 113,810 7.40 7.40 7.20 0 13,600 -0.1
02/08/2022
7.40
 67,800 7.30 7.40 7.20 0 0 0
01/08/2022
7.30
 29,400 7.30 7.30 7.20 0 0 0
29/07/2022
7.30
 44,800 7.50 7.60 7.30 0 0 0
28/07/2022
7.50
 54,130 7.40 7.60 7.30 0 0 0
27/07/2022
7.40
 26,406 7.30 7.40 7.30 0 0 0
26/07/2022
7.30
 164,300 7.30 7.50 7.30 0 0 0
25/07/2022
7.30
 47,730 7.30 7.40 7.10 0 0 0
22/07/2022
7.30
 80,106 7.40 7.50 7.20 0 0 0
21/07/2022
7.40
 391,410 7 7.60 7 0 0 0
20/07/2022
7
 50,370 7 7.10 6.90 0 5,000 -0.0
19/07/2022
7
 29,100 7 7.10 6.80 100 0 0.0
18/07/2022
7
 201,800 6.80 7.20 6.80 0 0 0
15/07/2022
6.80
 46,450 6.80 6.90 6.70 0 0 0
14/07/2022
6.80
 61,322 6.80 6.80 6.60 0 0 0
13/07/2022
6.80
 45,610 6.80 6.90 6.70 0 0 0
12/07/2022
6.80
 33,100 6.80 6.90 6.70 0 0 0
11/07/2022
6.80
 10,440 6.90 6.90 6.70 0 0 0
08/07/2022
6.90
 16,700 6.70 6.90 6.70 0 0 0
07/07/2022
6.70
 38,510 6.80 6.90 6.70 0 0 0
06/07/2022
6.80
 42,400 6.80 6.80 6.70 0 0 0
05/07/2022
6.80
 50,500 6.90 6.90 6.80 0 13,500 -0.1
04/07/2022
6.90
 39,810 6.90 7 6.90 0 0 0
01/07/2022
6.90
 77,200 6.90 7 6.70 0 0 0
30/06/2022
6.90
 39,600 7.20 7.20 6.90 0 0 0
29/06/2022
7.20
 29,900 7.20 7.20 7 0 0 0
28/06/2022
7.20
 57,500 7 7.20 6.90 0 0 0
27/06/2022
7
 52,900 7 7.10 6.90 0 0 0
24/06/2022
7
 33,710 7 7.10 6.80 0 0 0
23/06/2022
7
 23,700 6.90 7 6.90 0 0 0
22/06/2022
6.90
 36,000 6.90 7.30 6.60 0 0 0
21/06/2022
6.90
 62,500 6.80 7 6.50 0 0 0
20/06/2022
6.80
 172,610 6.60 7.20 6.50 0 20,000 -0.1
17/06/2022
6.60
 180,000 7.20 7.20 6.60 0 0 0
16/06/2022
7.20
 70,700 7.20 7.30 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |