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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |