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) 		-0.20 -4.08% 1,084,000 1,600 0.0
4.60
5.10
4.70
2 tháng
(2025-12-01) 		-0.20 -4.08% 1,331,000 -19,000 -0.1
4.60
5.10
4.70
3 tháng
(2025-10-30) 		-0.30 -6% 1,686,800 -19,700 -0.1
4.60
5.20
4.70
6 tháng
(2025-08-01) 		-0.40 -7.84% 4,940,600 216,300 1.1
4.30
5.70
4.70
12 tháng
(2025-02-03) 		1 27.03% 9,920,127 496,280 2.7
3.70
5.70
4.70
24 tháng
(2024-02-15) 		0 0% 16,125,393 173,460 1.4
3.60
5.70
4.70
36 tháng
(2023-02-13) 		-0.30 -6% 34,715,664 311,660 1.9
3.60
6.50
4.70
60 tháng
(2021-02-23) 		0.80 20.51% 167,529,734 302,752 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)
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
18/02/2021
3.70
 34,558 3.70 3.70 3.60 0 0 0
17/02/2021
3.70
 70,100 3.60 3.70 3.50 0 0 0
09/02/2021
3.60
 53,700 3.60 3.70 3.40 0 0 0
08/02/2021
3.60
 31,800 3.70 3.70 3.50 0 0 0
05/02/2021
3.70
 34,272 3.70 3.70 3.60 0 0 0
04/02/2021
3.70
 50,344 3.70 3.70 3.60 0 0 0
03/02/2021
3.70
 115,000 3.60 3.70 3.50 0 0 0
02/02/2021
3.60
 55,236 3.60 3.70 3.40 0 0 0
01/02/2021
3.60
 44,500 3.70 3.70 3.40 0 0 0
29/01/2021
3.70
 102,100 3.40 3.70 3.10 15,000 0 0.0
28/01/2021
3.40
 90,500 3.70 3.70 3.40 100 0 0.0
27/01/2021
3.70
 89,524 4 4 3.60 0 0 0
26/01/2021
4
 32,850 4 4.10 3.90 700 0 0.0
25/01/2021
4
 34,291 4.10 4.10 3.90 100 2,000 -0.0
22/01/2021
4.10
 168,300 4.10 4.20 3.90 0 0 0
21/01/2021
4.10
 83,383 4.20 4.20 3.80 0 0 0
20/01/2021
4.20
 30,837 4.10 4.20 3.80 0 0 0
19/01/2021
4.10
 276,928 4.20 4.30 3.80 15,000 0 0.1
18/01/2021
4.20
 151,401 4.20 4.30 4.10 0 0 0
15/01/2021
4.20
 139,864 4.20 4.30 4.10 0 0 0
14/01/2021
4.20
 99,888 4.20 4.30 4.10 0 0 0
13/01/2021
4.20
 267,010 4.40 4.50 4.20 0 0 0
12/01/2021
4.40
 280,700 4.40 4.60 4.20 0 0 0
11/01/2021
4.40
 344,600 4 4.40 4.10 2,000 0 0.0
08/01/2021
4
 206,216 3.70 4 3.90 0 0 0
07/01/2021
3.70
 336,400 3.60 3.90 3.60 0 0 0
06/01/2021
3.60
 245,940 3.50 3.70 3.50 0 0 0
05/01/2021
3.50
 16,616 3.60 3.60 3.50 0 0 0
04/01/2021
3.60
 58,500 3.60 3.70 3.60 0 0 0
31/12/2020
3.60
 800 3.60 3.60 3.50 0 0 0
30/12/2020
3.60
 37,940 3.60 3.60 3.50 0 0 0
29/12/2020
3.60
 106,901 3.60 3.60 3.40 0 0 0
28/12/2020
3.60
 38,984 3.50 3.60 3.40 0 0 0
25/12/2020
3.50
 12,618 3.50 3.60 3.40 0 0 0
24/12/2020
3.50
 155,202 3.60 3.60 3.30 0 0 0
23/12/2020
3.60
 99,100 3.50 3.60 3.40 0 0 0
22/12/2020
3.50
 27,706 3.40 3.60 3.40 0 0 0
21/12/2020
3.40
 65,580 3.40 3.60 3.40 0 0 0
18/12/2020
3.40
 127,290 3.20 3.50 3.20 0 0 0
17/12/2020
3.20
 15,388 3.20 3.30 3.20 0 0 0
16/12/2020
3.20
 12,600 3.30 3.30 3.20 0 0 0
15/12/2020
3.30
 32,300 3.20 3.30 3.20 0 0 0
14/12/2020
3.20
 12,560 3.20 3.20 3.20 0 0 0
11/12/2020
3.20
 5,400 3.20 3.20 3.10 0 0 0
10/12/2020
3.20
 39,604 3.20 3.30 3.10 0 0 0
09/12/2020
3.20
 41,853 3.20 3.30 3.10 0 0 0
08/12/2020
3.20
 58,307 3.20 3.30 3.20 0 0 0
07/12/2020
3.20
 53,133 3.10 3.30 3.10 0 0 0
04/12/2020
3.10
 38,184 3.10 3.10 3.10 0 0 0
03/12/2020
3.10
 3,528 3.20 3.20 3.10 0 0 0
02/12/2020
3.20
 17,580 3.10 3.20 3.10 0 200 -0.0
01/12/2020
3.10
 28,058 3.10 3.10 3 0 0 0
30/11/2020
3.10
 7,150 3.20 3.20 3.10 0 0 0
27/11/2020
3.20
 11,090 3.20 3.20 3.10 0 0 0
26/11/2020
3.20
 100 3.10 3.20 3.20 0 0 0
25/11/2020
3.10
 39,500 3.10 3.20 3.10 0 0 0
24/11/2020
3.10
 25,300 3.30 3.30 3.10 0 0 0
23/11/2020
3.30
 23,000 3.10 3.30 3 0 0 0
20/11/2020
3.10
 12,800 3 3.20 3 0 0 0
19/11/2020
3
 12,220 3.10 3.20 3 0 0 0
18/11/2020
3.10
 19,960 3.10 3.20 3.10 0 0 0
17/11/2020
3.10
 1,900 3.10 3.10 3 0 0 0
16/11/2020
3.10
 2,110 3.10 3.20 3 0 0 0
13/11/2020
3.10
 60,600 2.90 3.10 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |