CTCP Xi măng VICEM Hoàng Mai (hom)

4.90
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
(2025-11-05) 		-0.30 -5.77% 313,200 -19,900 -0.1
4.80
5.20
4.90
2 tháng
(2025-10-06) 		0.10 2.08% 1,770,900 200,000 1.1
4.80
5.70
4.90
3 tháng
(2025-09-08) 		0.30 6.52% 2,210,400 217,900 1.2
4.60
5.70
4.90
6 tháng
(2025-06-09) 		0.90 22.50% 6,407,700 505,400 2.7
4
5.70
4.90
12 tháng
(2024-12-10) 		1.30 36.11% 8,950,859 496,980 2.7
3.60
5.70
4.90
24 tháng
(2023-12-18) 		0 0% 15,811,987 175,060 1.4
3.60
5.70
4.90
36 tháng
(2022-12-21) 		0.30 6.52% 35,035,177 322,760 2.0
3.60
6.50
4.90
60 tháng
(2020-12-31) 		1.30 36.11% 169,906,822 334,252 2.7
3.40
11.10
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
3.08
 7,100 3.08 3.08 2.98 0 0 0
23/06/2020
3.08
 11,800 2.98 3.08 3.08 0 0 0
22/06/2020
2.98
 88,600 2.98 3.17 2.88 0 0 0
19/06/2020
2.98
 29,500 3.08 3.08 2.98 0 0 0
18/06/2020
3.08
 8,900 2.98 3.08 2.98 0 0 0
17/06/2020
2.98
 1,900 3.08 3.08 2.98 0 0 0
16/06/2020
3.08
 41,200 3.17 3.17 3.08 0 0 0
15/06/2020
3.17
 11,600 3.08 3.17 2.98 0 0 0
12/06/2020
3.08
 32,300 3.08 3.17 2.98 0 0 0
11/06/2020
3.08
 63,900 3.27 3.27 3.08 0 0 0
10/06/2020
3.27
 29,330 3.17 3.27 3.08 0 0 0
09/06/2020
3.17
 26,310 3.17 3.17 3.17 3,000 0 0.0
08/06/2020
3.17
 21,000 3.17 3.17 3.08 0 0 0
05/06/2020
3.17
 31,400 3.08 3.17 3.08 0 0 0
04/06/2020
3.08
 43,410 3.08 3.17 3.08 0 0 0
03/06/2020
3.08
 31,700 3.17 3.17 2.98 0 0 0
02/06/2020
3.17
 20,300 3.17 3.17 2.98 0 0 0
01/06/2020
3.17
 13,900 3.17 3.17 2.98 0 0 0
29/05/2020
3.17
 31,400 3.17 3.17 2.98 0 0 0
28/05/2020
3.17
 2,100 3.17 3.17 3.08 0 0 0
27/05/2020
3.17
 17,700 3.17 3.17 3.08 0 0 0
26/05/2020
3.17
 85,400 2.98 3.17 2.88 0 0 0
25/05/2020
2.98
 8,300 2.98 2.98 2.88 0 0 0
22/05/2020
2.98
 27,300 2.98 2.98 2.88 0 0 0
21/05/2020
2.98
 17,900 2.98 2.98 2.88 0 0 0
20/05/2020
2.98
 21,100 2.98 2.98 2.88 0 0 0
19/05/2020
2.98
 32,300 2.98 3.08 2.98 0 0 0
18/05/2020
2.98
 3,100 2.98 2.98 2.98 0 0 0
15/05/2020
2.98
 10,400 2.88 2.98 2.88 0 0 0
14/05/2020
2.88
 1,000 2.88 2.88 2.88 0 0 0
13/05/2020
2.88
 39,200 2.88 2.98 2.79 0 0 0
12/05/2020
2.88
 7,600 2.88 2.88 2.79 0 0 0
11/05/2020
2.88
 10,600 2.98 2.98 2.79 0 0 0
08/05/2020
2.98
 82,300 2.98 2.98 2.79 0 0 0
07/05/2020
2.98
 56,100 2.88 2.98 2.79 0 0 0
06/05/2020
2.88
 55,200 2.88 2.98 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |