CTCP Xi măng VICEM Hoàng Mai (hom)

4.70
0
(0%)
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
(2025-12-29) 		-0.30 -6.12% 1,060,200 1,100 0.0
4.60
5.10
4.70
2 tháng
(2025-11-28) 		-0.30 -6.12% 1,330,600 -19,500 -0.1
4.60
5.10
4.70
3 tháng
(2025-10-29) 		-0.30 -6.12% 1,788,300 -20,200 -0.1
4.60
5.20
4.70
6 tháng
(2025-07-31) 		-0.60 -11.54% 4,986,700 230,200 1.2
4.30
5.70
4.70
12 tháng
(2025-02-03) 		0.90 24.32% 9,896,327 495,780 2.6
3.70
5.70
4.70
24 tháng
(2024-02-07) 		-0.10 -2.13% 16,112,493 172,960 1.4
3.60
5.70
4.70
36 tháng
(2023-02-13) 		-0.40 -8% 34,691,864 311,160 1.9
3.60
6.50
4.70
60 tháng
(2021-02-22) 		0.70 17.95% 167,534,664 302,252 2.6
3.60
11.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
8.60
 162,200 8.40 8.60 7.90 0 0 0
25/04/2022
8.40
 225,600 8.60 8.90 8.10 89,100 600 0.8
22/04/2022
8.60
 255,000 8.40 9.20 8.30 0 1,300 -0.0
21/04/2022
8.40
 430,300 8.60 8.60 7.80 200 0 0.0
20/04/2022
8.60
 544,900 9.30 9.40 8.60 0 0 0
19/04/2022
9.30
 382,800 9.80 9.90 9.30 0 0 0
18/04/2022
9.80
 622,000 9.90 10 9.40 0 900 -0.0
15/04/2022
9.90
 510,900 9.90 10 9.40 0 0 0
14/04/2022
9.90
 228,500 10 10.20 9.70 0 0 0
13/04/2022
10
 477,309 10 10.10 9.50 0 0 0
12/04/2022
10
 557,241 10.30 10.50 10 0 900 -0.0
08/04/2022
10.30
 524,946 10.20 10.60 10 0 0 0
07/04/2022
10.20
 319,416 10.50 10.60 10.20 200 0 0.0
06/04/2022
10.50
 1,220,096 10.30 10.90 10.10 38,200 100 0.4
05/04/2022
10.30
 287,192 10.10 10.30 10.10 100 0 0.0
04/04/2022
10.10
 296,814 10.40 10.60 10.10 0 6,500 -0.1
01/04/2022
10.40
 856,045 9.60 10.40 9.50 0 0 0
31/03/2022
9.60
 1,334,820 10.10 10.20 9.50 0 0 0
30/03/2022
10.10
 486,445 10.60 10.60 10.10 0 0 0
29/03/2022
10.60
 472,216 10.70 10.90 10.40 0 0 0
28/03/2022
10.70
 1,556,353 10.30 10.90 10.10 0 0 0
25/03/2022
10.30
 369,193 10.30 10.40 10.10 0 0 0
24/03/2022
10.30
 1,336,278 10 10.50 9.90 0 0 0
23/03/2022
10
 393,053 10.10 10.20 9.90 61,100 0 0.6
22/03/2022
10.10
 470,443 10.20 10.50 10 0 0 0
21/03/2022
10.20
 1,114,347 9.90 10.50 9.80 0 0 0
18/03/2022
9.90
 305,437 9.90 10 9.70 37,300 0 0.4
17/03/2022
9.90
 661,200 9.80 10.20 9.70 0 9,000 -0.1
16/03/2022
9.80
 521,203 10 10 9.60 0 0 0
15/03/2022
10
 537,645 10.20 10.20 9.60 0 0 0
14/03/2022
10.20
 1,208,016 9.90 10.40 9.80 9,000 0 0.1
11/03/2022
9.90
 1,923,011 9.20 10 9.20 0 0 0
10/03/2022
9.20
 375,784 8.90 9.30 8.90 0 0 0
09/03/2022
8.90
 381,752 9 9 8.40 0 0 0
08/03/2022
9
 337,673 9.30 9.30 8.90 0 0 0
07/03/2022
9.30
 347,363 9.20 9.40 9.10 0 0 0
04/03/2022
9.20
 657,820 8.90 9.40 8.90 0 0 0
03/03/2022
8.90
 460,458 8.50 9.20 8.40 0 0 0
02/03/2022
8.50
 151,600 8.70 8.70 8.40 0 0 0
01/03/2022
8.70
 200,893 8.50 8.70 8.50 0 0 0
28/02/2022
8.50
 183,404 8.40 8.50 8.20 0 0 0
25/02/2022
8.40
 116,100 8.20 8.50 8.10 300 0 0.0
24/02/2022
8.20
 209,500 8.50 8.60 8.10 0 0 0
23/02/2022
8.50
 92,401 8.50 8.70 8.50 0 0 0
22/02/2022
8.50
 132,401 8.80 8.90 8.40 0 0 0
21/02/2022
8.80
 365,849 8.40 8.90 8.30 100 0 0.0
18/02/2022
8.40
 94,700 8.20 8.40 8.20 0 0 0
17/02/2022
8.20
 57,100 8.30 8.30 8.20 0 0 0
16/02/2022
8.30
 108,084 8.30 8.50 8.20 0 0 0
15/02/2022
8.30
 57,900 8.40 8.40 8.10 0 0 0
14/02/2022
8.40
 107,607 8.30 8.50 8.20 29,800 0 0.2
11/02/2022
8.30
 87,140 8.30 8.40 8.20 24,200 0 0.2
10/02/2022
8.30
 83,900 8.40 8.70 8.30 15,100 0 0.1
09/02/2022
8.40
 136,349 8.20 8.50 8.10 0 0 0
08/02/2022
8.20
 83,901 8 8.40 8 0 0 0
07/02/2022
8
 65,500 7.60 8.30 7.80 0 0 0
28/01/2022
7.60
 139,440 7.40 8 7.40 0 0 0
27/01/2022
7.40
 45,800 7.70 7.70 7.40 0 0 0
26/01/2022
7.70
 51,510 7.80 7.90 7.60 0 0 0
25/01/2022
7.80
 121,200 7.60 7.80 7.10 0 0 0
24/01/2022
7.60
 144,004 8.20 8.40 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |