Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	4.30	57,100	4.10	4.30	4.10	0	0	0
12/07/2021	4.10	226,200	4.50	4.50	4.10	0	0	0
09/07/2021	4.50	83,000	4.60	4.60	4.40	0	0	0
08/07/2021	4.60	57,981	4.60	4.70	4.50	0	0	0
07/07/2021	4.60	100,350	4.80	4.80	4.50	0	0	0
06/07/2021	4.80	90,100	4.90	4.90	4.70	0	0	0
05/07/2021	4.90	149,500	5	5	4.80	0	0	0
02/07/2021	5	91,630	5	5	4.90	0	0	0
01/07/2021	5	187,460	4.90	5	4.70	30,000	0	0.2
30/06/2021	4.90	149,100	5	5.10	4.80	0	0	0
29/06/2021	5	438,380	5	5.10	4.70	3,000	0	0.0
28/06/2021	5	210,520	5.20	5.20	4.90	0	0	0
25/06/2021	5.20	103,500	5.20	5.20	5	0	0	0
24/06/2021	5.20	36,312	5.20	5.30	5.10	0	0	0
23/06/2021	5.20	135,823	5.30	5.30	5.10	0	0	0
22/06/2021	5.30	195,810	5.30	5.40	5.20	0	0	0
21/06/2021	5.30	175,340	5.10	5.30	5	0	3,000	-0.0
18/06/2021	5.10	122,300	5.10	5.20	5	100	0	0.0
17/06/2021	5.10	191,500	5.20	5.20	4.90	0	0	0
16/06/2021	5.20	47,847	5.10	5.20	5.10	0	0	0
15/06/2021	5.10	61,800	5.20	5.20	5	0	0	0
14/06/2021	5.20	193,000	5.20	5.20	5	0	0	0
11/06/2021	5.20	111,300	5.20	5.20	5	0	0	0
10/06/2021	5.20	80,040	5.20	5.20	5	0	0	0
09/06/2021	5.20	109,100	5.10	5.20	5	0	0	0
08/06/2021	5.10	144,610	5.30	5.50	5.10	0	0	0
07/06/2021	5.30	331,800	5.40	5.40	5	0	0	0
04/06/2021	5.40	76,000	5.50	5.70	5.30	0	0	0
03/06/2021	5.50	278,712	5.50	5.80	5.20	600	10,200	-0.1
02/06/2021	5.50	546,934	5	5.50	4.80	0	0	0
01/06/2021	5	142,900	5	5	4.80	0	0	0
31/05/2021	5	80,860	4.90	5	4.70	0	0	0
28/05/2021	4.90	63,196	5	5	4.80	0	0	0
27/05/2021	5	136,180	5	5	4.80	0	0	0
26/05/2021	5	58,500	5	5.10	4.90	0	0	0
25/05/2021	5	77,700	5.10	5.10	4.90	0	0	0
24/05/2021	5.10	48,830	5.10	5.10	5	0	0	0
21/05/2021	5.10	164,400	5	5.10	4.80	0	0	0
20/05/2021	5	180,476	5.10	5.10	4.90	0	0	0
19/05/2021	5.10	87,210	5.20	5.20	5	0	0	0
18/05/2021	5.20	130,600	5	5.20	5	0	0	0
17/05/2021	5	145,000	5	5.20	5	0	0	0
14/05/2021	5	171,962	5	5.10	4.90	0	0	0
13/05/2021	5	105,300	5.30	5.30	5	0	0	0
12/05/2021	5.30	131,416	5.30	5.30	4.90	0	0	0
11/05/2021	5.30	175,500	5.30	5.40	5.10	0	0	0
10/05/2021	5.30	221,625	5	5.30	4.90	5,000	0	0.0
07/05/2021	5	217,325	5.20	5.20	4.80	0	0	0
06/05/2021	5.20	44,326	5.30	5.40	5.10	0	0	0
05/05/2021	5.30	104,200	5	5.40	5	0	0	0
04/05/2021	5	309,399	5.30	5.30	4.80	0	0	0
29/04/2021	5.30	105,803	5.40	5.40	5.10	0	0	0
28/04/2021	5.40	207,240	5.30	5.40	5.10	0	0	0
27/04/2021	5.30	43,920	5.40	5.40	5.10	0	0	0
26/04/2021	5.40	107,717	5.50	5.90	5.10	0	0	0
23/04/2021	5.50	186,200	5.30	5.60	4.80	0	0	0
22/04/2021	5.30	393,564	5.80	5.80	5.30	0	0	0
20/04/2021	5.80	245,720	6.10	6.10	5.70	0	0	0
19/04/2021	6.10	168,900	6.20	6.30	6	0	0	0
16/04/2021	6.20	434,710	6.40	6.40	5.80	0	0	0
15/04/2021	6.40	359,632	6.70	6.70	6.30	0	0	0
14/04/2021	6.70	297,610	6.50	6.90	6.10	0	0	0
13/04/2021	6.50	559,079	6.40	7	6.30	0	0	0
12/04/2021	6.40	587,856	5.90	6.40	5.80	0	0	0
09/04/2021	5.90	310,900	6.10	6.10	5.80	0	0	0
08/04/2021	6.10	483,572	6.20	6.50	5.80	0	0	0
07/04/2021	6.20	768,492	5.70	6.20	5.50	1,000	0	0.0
06/04/2021	5.70	585,900	5.20	5.70	5.20	0	0	0
05/04/2021	5.20	159,100	5.40	5.40	5.20	0	0	0
02/04/2021	5.40	131,500	5.40	5.60	5.30	0	0	0
01/04/2021	5.40	299,842	5.10	5.40	5	4,800	0	0.0
31/03/2021	5.10	281,241	5.10	5.10	4.90	1,400	0	0.0
30/03/2021	5.10	71,741	5.10	5.20	5	0	0	0
29/03/2021	5.10	143,432	5	5.20	4.90	0	1,200	-0.0
26/03/2021	5	140,700	5.10	5.10	4.80	0	0	0
25/03/2021	5.10	251,600	5.30	5.30	5	0	0	0
24/03/2021	5.30	190,728	5.20	5.30	5	0	0	0
23/03/2021	5.20	245,344	5.40	5.40	5.10	0	57,644	-0.3
22/03/2021	5.40	376,420	5.10	5.40	4.90	0	25,000	-0.1
19/03/2021	5.10	317,831	4.90	5.20	4.80	0	30,000	-0.2
18/03/2021	4.90	107,665	5	5	4.80	0	0	0
17/03/2021	5	85,937	5	5	4.90	0	600	-0.0
16/03/2021	5	149,855	5	5.10	4.90	0	0	0
15/03/2021	5	219,814	5.10	5.10	4.90	0	900	-0.0
12/03/2021	5.10	295,385	4.90	5.30	4.60	0	0	0
11/03/2021	4.90	579,180	5.20	5.30	4.70	0	20,000	-0.1
10/03/2021	5.20	548,884	4.80	5.20	5	500	0	0.0
09/03/2021	4.80	551,822	4.40	4.80	4.50	1,200	15,700	-0.1
08/03/2021	4.40	722,790	4	4.40	4	0	0	0
05/03/2021	4	74,246	3.90	4	3.80	0	0	0
04/03/2021	3.90	50,320	3.90	3.90	3.80	0	0	0
03/03/2021	3.90	32,520	3.90	3.90	3.70	0	0	0
02/03/2021	3.90	33,545	3.90	3.90	3.70	0	0	0
01/03/2021	3.90	25,140	3.90	3.90	3.80	0	0	0
26/02/2021	3.90	35,400	3.90	3.90	3.80	0	0	0
25/02/2021	3.90	108,800	4	4	3.80	0	0	0
24/02/2021	4	111,114	3.90	4	3.80	0	0	0
23/02/2021	3.90	57,618	3.90	3.90	3.70	0	0	0
22/02/2021	3.90	28,730	3.90	3.90	3.70	0	0	0
19/02/2021	3.90	66,900	3.70	3.90	3.60	0	0	0

Page:
<<
11
12
13
>>

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)	-0.30	-5.77%	313,200	-19,900	-0.1	4.80 5.20 4.90
2 tháng (2025-10-06)	0.10	2.08%	1,770,900	200,000	1.1	4.80 5.70 4.90
3 tháng (2025-09-08)	0.30	6.52%	2,210,400	217,900	1.2	4.60 5.70 4.90
6 tháng (2025-06-09)	0.90	22.50%	6,407,700	505,400	2.7	4 5.70 4.90
12 tháng (2024-12-10)	1.30	36.11%	8,950,859	496,980	2.7	3.60 5.70 4.90
24 tháng (2023-12-18)	0	0%	15,811,987	175,060	1.4	3.60 5.70 4.90
36 tháng (2022-12-21)	0.30	6.52%	35,035,177	322,760	2.0	3.60 6.50 4.90
60 tháng (2020-12-31)	1.30	36.11%	169,906,822	334,252	2.7	3.40 11.10 4.90

CTCP Xi măng VICEM Hoàng Mai (hom)

THỐNG KÊ GIAO DỊCH