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)
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
05/08/2020
2.69
 5,600 2.69 2.69 2.60 0 0 0
04/08/2020
2.69
 0 2.69 2.69 2.69 0 0 0
03/08/2020
2.69
 18,600 2.60 2.69 2.50 0 0 0
31/07/2020
2.60
 69,500 2.60 2.60 2.50 0 0 0
30/07/2020
2.60
 500 2.60 2.60 2.50 0 0 0
29/07/2020
2.60
 73,800 2.69 2.69 2.50 0 0 0
28/07/2020
2.69
 81,100 2.69 2.69 2.60 0 0 0
27/07/2020
2.69
 25,200 2.69 2.69 2.60 0 0 0
24/07/2020
2.69
 99,600 2.88 2.88 2.60 0 0 0
23/07/2020
2.88
 13,000 2.88 2.88 2.88 0 0 0
22/07/2020
2.88
 12,200 2.98 2.98 2.79 0 0 0
21/07/2020
2.98
 8,800 2.98 2.98 2.88 0 0 0
20/07/2020
2.98
 48,900 2.88 2.98 2.88 0 0 0
17/07/2020
2.88
 5,200 2.88 2.88 2.79 0 0 0
16/07/2020
2.88
 4,200 2.88 2.88 2.79 0 0 0
15/07/2020
2.88
 6,900 2.98 2.98 2.88 0 0 0
14/07/2020
2.98
 300 2.88 2.98 2.98 0 0 0
13/07/2020
2.88
 3,900 2.88 2.98 2.88 0 0 0
10/07/2020
2.88
 305 2.88 2.88 2.88 0 0 0
09/07/2020
2.88
 2,200 2.98 2.98 2.88 0 0 0
08/07/2020
2.98
 100 2.88 2.98 2.98 0 0 0
07/07/2020
2.88
 11,600 2.98 2.98 2.79 0 0 0
06/07/2020
2.98
 9,400 2.88 2.98 2.88 0 0 0
03/07/2020
2.88
 6,505 2.98 2.98 2.88 0 0 0
02/07/2020
2.98
 3,200 2.88 2.98 2.88 0 0 0
01/07/2020
2.88
 600 2.88 2.98 2.79 0 0 0
30/06/2020
2.88
 12,840 2.98 2.98 2.88 0 0 0
29/06/2020
2.98
 10,300 2.88 2.98 2.88 0 0 0
26/06/2020
2.88
 32,200 2.88 3.08 2.88 0 0 0
25/06/2020
2.88
 24,700 3.08 3.08 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |