CTCP Xi măng VICEM Hoàng Mai (hom)

4.10
-0.20
(-4.65%)
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
(2026-04-06) 		0.10 2.38% 242,600 -900 0
4.20
4.30
4.30
2 tháng
(2026-03-05) 		-0.10 -2.27% 927,200 -25,400 -0.1
4.10
4.40
4.30
3 tháng
(2026-02-03) 		-0.30 -6.52% 1,580,900 -25,200 -0.1
4.10
4.70
4.30
6 tháng
(2025-11-05) 		-0.90 -17.31% 3,456,300 -45,700 -0.2
4.10
5.20
4.30
12 tháng
(2025-05-09) 		0.40 10.26% 10,086,600 478,700 2.6
3.90
5.70
4.30
24 tháng
(2024-05-14) 		0.20 4.88% 16,159,228 164,160 1.3
3.60
5.70
4.30
36 tháng
(2023-05-22) 		-0.40 -8.51% 32,694,775 102,760 1.0
3.60
6.50
4.30
60 tháng
(2021-05-31) 		-0.70 -14% 154,588,660 414,696 3.2
3.60
11.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
7.20
 207,516 7.40 7.40 7 0 0 0
14/06/2022
7.40
 50,500 7.40 7.60 7.30 0 0 0
13/06/2022
7.40
 83,600 7.90 7.90 7.40 0 0 0
10/06/2022
7.90
 134,261 7.90 8.10 7.80 0 0 0
09/06/2022
7.90
 75,401 8 8 7.70 0 0 0
08/06/2022
8
 166,600 7.60 8 7.50 0 0 0
07/06/2022
7.60
 128,535 7.70 7.70 7.40 0 0 0
06/06/2022
7.70
 159,400 7.70 7.90 7.50 0 0 0
03/06/2022
7.70
 36,500 7.60 7.80 7.50 0 0 0
02/06/2022
7.60
 118,100 7.70 8 7.60 0 23,200 -0.2
01/06/2022
7.70
 75,700 7.80 8 7.70 0 0 0
31/05/2022
7.80
 76,600 7.90 8.50 7.70 0 0 0
30/05/2022
7.90
 89,128 7.90 7.90 7.70 0 0 0
27/05/2022
7.90
 154,334 7.80 7.90 7.70 200 0 0.0
26/05/2022
7.80
 68,020 7.70 7.90 7.70 0 0 0
25/05/2022
7.70
 147,400 7.40 7.80 7.20 0 0 0
24/05/2022
7.40
 127,510 7.60 7.60 7.30 0 0 0
23/05/2022
7.60
 68,300 7.70 8 7.60 0 0 0
20/05/2022
7.70
 71,021 7.80 8 7.70 0 0 0
19/05/2022
7.80
 42,178 7.90 7.90 7.70 0 0 0
18/05/2022
7.90
 57,850 8 8.10 7.80 0 0 0
17/05/2022
8
 88,336 7.40 8 7.30 0 0 0
16/05/2022
7.40
 57,900 7.20 7.80 7.20 0 0 0
13/05/2022
7.20
 201,021 7.90 7.90 7.20 0 4,068 -0.0
12/05/2022
7.90
 68,600 8.20 8.20 7.90 0 0 0
11/05/2022
8.20
 49,420 8.10 8.40 7.90 0 0 0
10/05/2022
8.10
 79,500 8.30 8.30 7.70 0 0 0
09/05/2022
8.30
 170,300 9.10 9.10 8.20 0 4,100 -0.0
06/05/2022
9.10
 94,900 9.10 9.20 8.60 0 0 0
05/05/2022
9.10
 76,500 9.30 9.50 9.10 100 0 0.0
04/05/2022
9.30
 205,000 9 9.40 8.70 0 12,500 -0.1
29/04/2022
9
 114,605 8.90 9 8.80 23,300 0 0.2
28/04/2022
8.90
 101,040 8.80 9 8.80 18,600 0 0.2
27/04/2022
8.80
 99,800 8.60 8.80 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |