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)
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
12/11/2020
2.90
 5,300 3.10 3.10 2.90 0 0 0
11/11/2020
3.10
 18,640 3 3.20 2.90 0 0 0
10/11/2020
3
 19,500 2.90 3 2.90 0 0 0
09/11/2020
2.90
 27,210 3 3.10 2.80 0 0 0
06/11/2020
3
 3,300 3 3 3 0 0 0
05/11/2020
3
 12,000 3 3 2.90 0 0 0
04/11/2020
3
 12,100 3 3 3 0 0 0
03/11/2020
3
 800 3.10 3.10 3 0 0 0
02/11/2020
3.10
 100 3 3.10 3.10 0 0 0
30/10/2020
3
 46,708 3.20 3.20 2.90 0 0 0
29/10/2020
3.20
 10,400 3 3.20 2.90 0 0 0
28/10/2020
3
 90,700 3.20 3.20 3 0 0 0
27/10/2020
3.20
 19,702 3.20 3.20 3 0 0 0
26/10/2020
3.20
 12,800 3.10 3.20 3.10 0 0 0
23/10/2020
3.10
 14,600 3.10 3.20 3.10 0 0 0
22/10/2020
3.10
 11,000 3.20 3.20 3.10 0 0 0
21/10/2020
3.20
 14,630 3.20 3.30 3.20 0 0 0
20/10/2020
3.20
 100 3.30 3.30 3.20 0 0 0
19/10/2020
3.30
 2,400 3.10 3.30 3.10 0 0 0
16/10/2020
3.10
 51,100 3.20 3.20 3 0 0 0
15/10/2020
3.20
 2,630 3.20 3.30 3.20 0 0 0
14/10/2020
3.20
 23,600 3.30 3.30 3.20 200 0 0.0
13/10/2020
3.30
 27,000 3.20 3.30 3.20 0 0 0
12/10/2020
3.20
 8,600 3.30 3.30 3.20 0 0 0
09/10/2020
3.30
 6,100 3.30 3.30 3.20 0 0 0
08/10/2020
3.30
 1,440 3.40 3.40 3.30 0 0 0
07/10/2020
3.40
 25,410 3.30 3.40 3.20 0 0 0
06/10/2020
3.30
 17,410 3.30 3.40 3.30 0 0 0
05/10/2020
3.30
 46,400 3.20 3.30 3.20 0 0 0
02/10/2020
3.20
 16,700 3.20 3.20 3.20 0 0 0
01/10/2020
3.20
 7,610 3.20 3.30 3.20 0 0 0
30/09/2020
3.20
 67,800 3.20 3.20 3.20 0 0 0
29/09/2020
3.20
 21,400 3.30 3.30 3.20 0 0 0
28/09/2020
3.30
 153,512 3.30 3.30 3.10 0 0 0
25/09/2020
3.30
 37,300 3.40 3.40 3.30 0 0 0
24/09/2020
3.40
 2,400 3.40 3.40 3.30 0 0 0
23/09/2020
3.40
 33,200 3.50 3.50 3.30 0 0 0
22/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
22/09/2020
3.50
 10,500 3.46 3.60 3.40 0 0 0
21/09/2020
3.46
 29,000 3.27 3.46 3.27 0 0 0
18/09/2020
3.27
 40,800 3.37 3.37 3.27 0 0 0
17/09/2020
3.37
 211,400 3.37 3.37 3.17 0 0 0
16/09/2020
3.37
 3,600 3.27 3.37 3.37 0 0 0
15/09/2020
3.27
 24,500 3.27 3.37 3.27 0 0 0
14/09/2020
3.27
 41,300 3.37 3.46 3.27 0 0 0
11/09/2020
3.37
 23,800 3.37 3.37 3.27 0 0 0
10/09/2020
3.37
 50,500 3.37 3.46 3.17 0 0 0
09/09/2020
3.37
 28,600 3.37 3.37 3.17 0 0 0
08/09/2020
3.37
 45,800 3.17 3.37 3.17 0 0 0
07/09/2020
3.17
 72,000 3.46 3.65 3.17 0 0 0
04/09/2020
3.46
 190,300 3.75 3.75 3.46 0 0 0
03/09/2020
3.75
 129,600 3.75 3.75 3.46 0 0 0
01/09/2020
3.75
 42,300 3.75 3.85 3.75 0 0 0
31/08/2020
3.75
 473,300 3.46 3.75 3.46 0 0 0
28/08/2020
3.46
 107,805 3.37 3.46 3.37 0 0 0
27/08/2020
3.37
 192,000 3.56 3.56 3.27 0 0 0
26/08/2020
3.56
 118,209 3.37 3.56 3.17 0 0 0
25/08/2020
3.37
 19,101 3.37 3.46 3.37 0 0 0
24/08/2020
3.37
 60,020 3.37 3.46 3.08 0 0 0
21/08/2020
3.37
 176,210 3.46 3.46 3.17 0 0 0
20/08/2020
3.46
 88,305 3.46 3.75 3.46 0 0 0
19/08/2020
3.46
 190,400 3.17 3.46 3.17 0 0 0
18/08/2020
3.17
 292,240 2.88 3.17 2.88 0 0 0
17/08/2020
2.88
 13,100 2.79 2.88 2.69 0 0 0
14/08/2020
2.79
 21,700 2.79 2.79 2.69 0 0 0
13/08/2020
2.79
 400 2.79 2.79 2.69 0 0 0
12/08/2020
2.79
 9,800 2.69 2.79 2.69 0 0 0
11/08/2020
2.69
 22,200 2.60 2.69 2.60 0 0 0
10/08/2020
2.60
 9,000 2.69 2.69 2.60 0 0 0
07/08/2020
2.69
 2,600 2.69 2.69 2.60 0 0 0
06/08/2020
2.69
 17,300 2.69 2.69 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |