CTCP Xi măng VICEM Hoàng Mai (hom)

4.40
0.10
(2.33%)
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
(2026-04-06) 		0.10 2.38% 242,600 -900 0
4.20
4.30
4.30
2 tháng
(2026-03-05) 		-0.10 -2.27% 927,200 -25,400 -0.1
4.10
4.40
4.30
3 tháng
(2026-02-03) 		-0.30 -6.52% 1,580,900 -25,200 -0.1
4.10
4.70
4.30
6 tháng
(2025-11-05) 		-0.90 -17.31% 3,456,300 -45,700 -0.2
4.10
5.20
4.30
12 tháng
(2025-05-09) 		0.40 10.26% 10,086,600 478,700 2.6
3.90
5.70
4.30
24 tháng
(2024-05-14) 		0.20 4.88% 16,159,228 164,160 1.3
3.60
5.70
4.30
36 tháng
(2023-05-22) 		-0.40 -8.51% 32,694,775 102,760 1.0
3.60
6.50
4.30
60 tháng
(2021-05-31) 		-0.70 -14% 154,588,660 414,696 3.2
3.60
11.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |