Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.20	-4.76%	437,100	-5,000	0	3.90 4.20 3.90
2 tháng (2026-04-20)	-0.30	-6.98%	813,000	-6,400	0	3.90 4.30 3.90
3 tháng (2026-03-23)	-0.10	-2.44%	1,145,200	1,300	0.0	3.90 4.30 3.90
6 tháng (2025-12-22)	-1.10	-21.57%	3,665,400	-29,600	-0.1	3.90 5.10 3.90
12 tháng (2025-06-24)	-0.10	-2.44%	9,913,600	473,500	2.6	3.90 5.70 3.90
24 tháng (2024-07-01)	-0.20	-4.76%	14,849,194	215,360	1.6	3.60 5.70 3.90
36 tháng (2023-07-05)	-1.70	-29.82%	30,008,456	-14,140	0.4	3.60 6.50 3.90
60 tháng (2021-07-15)	-0.30	-6.98%	150,140,051	388,196	3.1	3.60 11.10 3.90

CTCP Xi măng VICEM Hoàng Mai (hom)

THỐNG KÊ GIAO DỊCH