CTCP VICEM Thương mại Xi măng (tmx)

8.70
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
(2025-11-05) 		-0.10 -1.14% 123,800 -106,200 -0.8
7.90
8.80
8.70
2 tháng
(2025-10-06) 		-1.60 -15.53% 184,600 -161,200 -1.3
7.90
10.30
8.70
3 tháng
(2025-09-08) 		-0.25 -2.76% 214,000 -170,200 -1.4
7.90
10.30
8.70
6 tháng
(2025-06-09) 		-1.41 -13.98% 430,200 -358,200 -3.2
7.90
10.70
8.70
12 tháng
(2024-12-10) 		-0.34 -3.81% 616,400 -398,500 -3.6
7.90
11.09
8.70
24 tháng
(2023-12-18) 		-1.76 -16.86% 708,302 -409,800 -3.7
6.88
11.41
8.70
36 tháng
(2022-12-21) 		1.14 15.15% 810,803 -415,200 -3.8
6.88
11.78
8.70
60 tháng
(2020-12-31) 		-5.10 -36.97% 1,164,806 -459,000 -4.3
6.88
13.96
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
10.39
 700 10.39 10.39 10.39 0 0 0
01/12/2021
10.39
 1,400 10.56 11.57 10.39 0 0 0
30/11/2021
10.56
 1,300 10.56 10.90 10.56 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 8%
29/11/2021
10.56
 200 10.73 11.06 10.56 0 0 0
26/11/2021
10.73
 8,100 10.18 10.96 10.41 0 0 0
25/11/2021
10.18
 2,300 10.65 10.65 9.78 0 0 0
24/11/2021
10.65
 1,800 10.65 10.65 10.49 0 0 0
23/11/2021
10.65
 500 11.04 11.04 10.65 0 0 0
22/11/2021
11.04
 3,000 10.65 11.36 10.25 0 0 0
19/11/2021
10.65
 12,800 10.89 10.89 9.86 0 0 0
18/11/2021
10.89
 3,900 11.12 11.12 10.10 0 0 0
17/11/2021
11.12
 13,000 12.31 12.31 11.12 0 0 0
16/11/2021
12.31
 4,600 11.75 12.86 10.73 0 0 0
15/11/2021
11.75
 1,800 10.73 11.75 10.65 0 0 0
12/11/2021
10.73
 3,800 9.78 10.73 9.15 0 0 0
11/11/2021
9.78
 2,400 9.70 9.94 9.70 0 0 0
10/11/2021
9.70
 1,800 9.15 9.78 9.54 0 0 0
09/11/2021
9.15
 8,500 9.47 9.70 9.15 0 0 0
08/11/2021
9.47
 2,500 9.47 9.47 9.47 0 0 0
05/11/2021
9.47
 6,900 9.47 10.41 9.07 0 0 0
04/11/2021
9.47
 0 9.47 9.47 9.47 0 0 0
03/11/2021
9.47
 10,600 9.78 9.86 9.07 0 0 0
02/11/2021
9.78
 600 10.02 10.02 9.78 0 0 0
01/11/2021
10.02
 0 10.02 10.02 10.02 0 0 0
29/10/2021
10.02
 0 10.02 10.02 10.02 0 0 0
28/10/2021
10.02
 0 10.02 10.02 10.02 0 0 0
27/10/2021
10.02
 1,600 10.10 10.10 9.47 0 0 0
26/10/2021
10.10
 400 9.47 10.10 10.02 0 0 0
25/10/2021
9.47
 0 9.47 9.47 9.47 0 0 0
22/10/2021
9.47
 0 9.47 9.47 9.47 0 0 0
21/10/2021
9.47
 0 9.47 9.47 9.47 0 0 0
20/10/2021
9.47
 3,100 9.39 10.25 9.47 0 0 0
19/10/2021
9.39
 4,100 9.39 10.10 9.39 0 0 0
18/10/2021
9.39
 200 9.94 9.94 9.31 0 0 0
15/10/2021
9.94
 200 10.89 10.89 9.86 0 0 0
14/10/2021
10.89
 200 9.94 10.89 9.31 0 0 0
13/10/2021
9.94
 700 10.25 10.25 9.94 0 0 0
12/10/2021
10.25
 200 10.25 10.25 9.23 0 0 0
11/10/2021
10.25
 500 10.18 10.25 10.18 0 0 0
08/10/2021
10.18
 300 10.25 10.25 10.18 0 0 0
07/10/2021
10.25
 1,500 10.96 10.96 9.94 0 0 0
06/10/2021
10.96
 0 10.96 10.96 10.96 0 0 0
05/10/2021
10.96
 0 10.96 10.96 10.96 0 0 0
04/10/2021
10.96
 500 10.96 10.96 10.96 0 0 0
01/10/2021
10.96
 2,300 10.96 10.96 10.65 0 0 0
30/09/2021
10.96
 100 11.36 11.36 10.96 0 0 0
29/09/2021
11.36
 0 11.36 11.36 11.36 0 0 0
28/09/2021
11.36
 0 11.36 11.36 11.36 0 0 0
27/09/2021
11.36
 0 11.36 11.36 11.36 0 0 0
24/09/2021
11.36
 500 11.36 11.36 11.36 0 0 0
23/09/2021
11.36
 1,200 10.33 11.36 10.33 0 0 0
22/09/2021
10.33
 0 10.33 10.33 10.33 0 0 0
21/09/2021
10.33
 1 10.33 10.33 10.33 0 0 0
20/09/2021
10.33
 200 10.33 10.33 10.33 0 0 0
17/09/2021
10.33
 0 10.33 10.33 10.33 0 0 0
16/09/2021
10.33
 0 10.33 10.33 10.33 0 0 0
15/09/2021
10.33
 0 10.33 10.33 10.33 0 0 0
14/09/2021
10.33
 0 10.33 10.33 10.33 0 0 0
13/09/2021
10.33
 100 10.33 10.33 10.33 0 0 0
10/09/2021
10.33
 0 10.33 10.33 10.33 0 0 0
09/09/2021
10.33
 0 10.33 10.33 10.33 0 0 0
08/09/2021
10.33
 0 10.33 10.33 10.33 0 0 0
07/09/2021
10.33
 0 10.33 10.33 10.33 0 0 0
06/09/2021
10.33
 100 9.54 10.33 10.33 0 0 0
01/09/2021
9.54
 300 8.68 9.54 9.54 0 0 0
31/08/2021
8.68
 0 8.68 8.68 8.68 0 0 0
30/08/2021
8.68
 0 8.68 8.68 8.68 0 0 0
27/08/2021
8.68
 0 8.68 8.68 8.68 0 0 0
26/08/2021
8.68
 0 8.68 8.68 8.68 0 0 0
25/08/2021
8.68
 100 8.68 8.68 8.68 0 0 0
24/08/2021
8.68
 0 8.68 8.68 8.68 0 0 0
23/08/2021
8.68
 0 8.68 8.68 8.68 0 0 0
20/08/2021
8.68
 0 8.68 8.68 8.68 0 0 0
19/08/2021
8.68
 100 9.62 9.62 8.68 0 100 -0.0
18/08/2021
9.62
 100 9.62 9.62 9.62 0 0 0
17/08/2021
9.62
 200 9.62 9.62 8.68 0 100 -0.0
16/08/2021
9.62
 100 8.76 9.62 9.62 0 0 0
13/08/2021
8.76
 0 8.76 8.76 8.76 0 0 0
12/08/2021
8.76
 100 8.76 8.76 8.76 0 0 0
11/08/2021
8.76
 400 8.76 9.54 8.76 100 0 0.0
10/08/2021
8.76
 0 8.76 8.76 8.76 0 0 0
09/08/2021
8.76
 100 8.76 8.76 8.76 0 0 0
06/08/2021
8.76
 0 8.76 8.76 8.76 0 0 0
05/08/2021
8.76
 900 9.62 9.62 8.76 0 0 0
04/08/2021
9.62
 400 8.76 9.62 8.68 0 0 0
03/08/2021
8.76
 4,300 8.83 8.83 8.76 0 0 0
02/08/2021
8.83
 0 8.83 8.83 8.83 0 0 0
30/07/2021
8.83
 0 8.83 8.83 8.83 0 0 0
29/07/2021
8.83
 0 8.83 8.83 8.83 0 0 0
28/07/2021
8.83
 0 8.83 8.83 8.83 0 0 0
27/07/2021
8.83
 200 9.70 10.57 8.83 100 0 0.0
26/07/2021
9.70
 100 8.91 9.70 9.70 100 0 0.0
23/07/2021
8.91
 200 9.47 9.47 8.91 0 0 0
22/07/2021
9.47
 300 10.25 10.25 9.47 0 0 0
21/07/2021
10.25
 0 10.25 10.25 10.25 0 0 0
20/07/2021
10.25
 0 10.25 10.25 10.25 0 0 0
19/07/2021
10.25
 2,000 10.25 11.20 10.25 200 0 0.0
16/07/2021
10.25
 0 10.25 10.25 10.25 0 0 0
15/07/2021
10.25
 4,700 10.25 11.20 10.25 100 0 0.0
14/07/2021
10.25
 500 11.36 11.36 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |