CTCP Xi măng VICEM Hoàng Mai (hom)

4.20
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
(2026-02-23) 		-0.40 -8.70% 758,400 -33,600 -0.1
4.20
4.70
4.20
2 tháng
(2026-01-19) 		-0.70 -14.29% 1,692,900 -32,500 -0.1
4.20
5.10
4.20
3 tháng
(2025-12-18) 		-0.80 -16% 2,347,300 -31,600 -0.1
4.20
5.10
4.20
6 tháng
(2025-09-19) 		-0.60 -12.50% 4,425,700 166,200 0.9
4.20
5.70
4.20
12 tháng
(2025-03-24) 		0.20 5% 10,198,200 469,700 2.5
3.70
5.70
4.20
24 tháng
(2024-03-28) 		-0.30 -6.67% 16,255,242 139,760 1.2
3.60
5.70
4.20
36 tháng
(2023-04-03) 		-0.60 -12.50% 34,372,950 275,960 1.8
3.60
6.50
4.20
60 tháng
(2021-04-13) 		-2.30 -35.38% 159,593,900 411,696 3.2
3.60
11.10
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
10.20
 802,200 10.20 10.60 9.90 0 0 0
14/10/2021
10.20
 1,025,100 9.80 10.40 9.90 0 0 0
13/10/2021
9.80
 723,200 9.80 9.90 9.60 0 0 0
12/10/2021
9.80
 1,078,800 10 10 9.60 200 3,100 -0.0
11/10/2021
10
 711,700 10.20 10.30 9.90 2,800 0 0.0
08/10/2021
10.20
 886,900 10 10.40 9.80 100 0 0.0
07/10/2021
10
 1,172,606 10 10.60 9.70 0 0 0
06/10/2021
10
 1,960,500 9.20 10.10 9 0 0 0
05/10/2021
9.20
 1,198,049 8.90 9.50 8.80 0 0 0
04/10/2021
8.90
 790,246 8.90 9.20 8.70 0 0 0
01/10/2021
8.90
 585,378 8.80 9.20 8.60 126,240 123,240 0.0
30/09/2021
8.80
 1,041,945 9.10 9.60 8.80 100 0 0.0
29/09/2021
9.10
 1,113,651 8.30 9.10 8.30 0 0 0
28/09/2021
8.30
 459,842 7.70 8.30 7 0 0 0
27/09/2021
7.70
 1,610,748 8.50 8.50 7.70 0 0 0
24/09/2021
8.50
 937,112 9.30 9.30 8.40 0 0 0
23/09/2021
9.30
 1,167,096 9.40 10.20 9 500 0 0.0
22/09/2021
9.40
 1,681,856 8.60 9.40 8.60 0 0 0
21/09/2021
8.60
 1,343,264 8.10 8.80 7.50 0 0 0
20/09/2021
8.10
 1,091,966 8.30 8.60 8.10 0 0 0
17/09/2021
8.30
 1,710,770 8.80 8.90 8.20 0 72,800 -0.6
16/09/2021
8.80
 1,443,513 8.20 9 8.20 3,200 0 0.0
15/09/2021
8.20
 941,656 7.50 8.20 7.50 0 0 0
14/09/2021
7.50
 1,242,940 6.90 7.50 6.80 0 0 0
13/09/2021
6.90
 639,100 6.90 7.10 6.90 0 0 0
10/09/2021
6.90
 411,844 7 7.20 6.90 0 0 0
09/09/2021
7
 630,551 6.80 7.30 6.70 0 0 0
08/09/2021
6.80
 359,419 6.90 7 6.60 0 0 0
07/09/2021
6.90
 664,437 7.10 7.80 6.80 0 0 0
06/09/2021
7.10
 1,047,559 6.50 7.10 6.50 0 0 0
01/09/2021
6.50
 722,678 6.50 6.70 6.10 0 5,000 -0.0
31/08/2021
6.50
 545,496 6.40 6.70 6.20 0 4,800 -0.0
30/08/2021
6.40
 909,511 5.90 6.40 6 0 0 0
27/08/2021
5.90
 991,900 5.40 5.90 5.30 0 0 0
26/08/2021
5.40
 225,898 5.50 5.60 5.30 0 96 -0.0
25/08/2021
5.50
 121,288 5.40 5.50 5.20 0 0 0
24/08/2021
5.40
 376,460 5.40 5.60 5.30 0 0 0
23/08/2021
5.40
 337,409 5.40 5.50 5.20 0 0 0
20/08/2021
5.40
 477,200 5.50 5.60 5.30 0 0 0
19/08/2021
5.50
 245,400 5.60 5.70 5.30 0 0 0
18/08/2021
5.60
 324,200 5.70 5.70 5.30 0 2,200 -0.0
17/08/2021
5.70
 333,300 6 6 5.50 0 13,500 -0.1
16/08/2021
6
 712,300 5.60 6 5.20 0 1,000 -0.0
13/08/2021
5.60
 773,625 5.70 6.20 5.30 5,000 0 0.0
12/08/2021
5.70
 738,100 5.20 5.70 5.40 0 6,200 -0.0
11/08/2021
5.20
 795,960 4.80 5.20 5 0 3,000 -0.0
10/08/2021
4.80
 560,496 4.40 4.80 4.40 0 0 0
09/08/2021
4.40
 40,300 4.40 4.40 4.30 0 0 0
06/08/2021
4.40
 77,400 4.30 4.50 4.30 0 0 0
05/08/2021
4.30
 129,100 4.20 4.40 4.20 0 0 0
04/08/2021
4.20
 134,200 4.10 4.20 4 0 0 0
03/08/2021
4.10
 138,000 4.10 4.20 3.90 0 0 0
02/08/2021
4.10
 35,100 4.10 4.20 4.10 0 0 0
30/07/2021
4.10
 31,100 4.10 4.20 4 0 0 0
29/07/2021
4.10
 30,700 4.10 4.20 4 0 0 0
28/07/2021
4.10
 16,660 4.20 4.20 4 0 0 0
27/07/2021
4.20
 113,600 4.10 4.30 4.10 2,500 0 0.0
26/07/2021
4.10
 16,900 4.10 4.10 4 0 0 0
23/07/2021
4.10
 32,100 4.10 4.20 4 0 0 0
22/07/2021
4.10
 43,700 4.10 4.20 4 4,000 0 0.0
21/07/2021
4.10
 47,900 4.10 4.20 4 1,200 0 0.0
20/07/2021
4.10
 56,600 4.10 4.10 3.90 0 0 0
19/07/2021
4.10
 115,890 4.30 4.30 3.90 3,000 0 0.0
16/07/2021
4.30
 47,600 4.30 4.40 4.20 0 0 0
15/07/2021
4.30
 74,000 4.40 4.40 4.20 0 0 0
14/07/2021
4.40
 89,800 4.30 4.40 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |