CTCP Xi măng VICEM Hoàng Mai (hom)

4.30
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
(2026-04-06) 		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)
27/04/2020
2.98
 24,100 2.88 2.98 2.88 0 0 0
24/04/2020
2.88
 46,000 2.79 2.88 2.79 0 0 0
23/04/2020
2.79
 5,400 2.69 2.79 2.79 0 0 0
22/04/2020
2.69
 8,700 2.69 2.69 2.69 0 0 0
21/04/2020
2.69
 78,100 2.79 2.79 2.60 0 0 0
20/04/2020
2.79
 14,900 2.88 2.88 2.79 0 0 0
17/04/2020
2.88
 26,200 2.69 2.88 2.50 0 0 0
16/04/2020
2.69
 172,200 2.69 2.79 2.50 0 0 0
15/04/2020
2.69
 18,000 2.60 2.69 2.50 0 0 0
14/04/2020
2.60
 9,700 2.60 2.69 2.60 0 0 0
13/04/2020
2.60
 16,900 2.79 2.79 2.60 0 0 0
10/04/2020
2.79
 40,400 2.69 2.79 2.60 0 0 0
09/04/2020
2.69
 6,200 2.69 2.79 2.60 0 0 0
08/04/2020
2.69
 7,000 2.69 2.69 2.69 0 0 0
07/04/2020
2.69
 5,200 2.60 2.69 2.60 0 0 0
06/04/2020
2.60
 19,600 2.40 2.60 2.50 0 0 0
03/04/2020
2.40
 10,600 2.50 2.60 2.40 0 0 0
01/04/2020
2.50
 21,000 2.50 2.50 2.31 0 0 0
31/03/2020
2.50
 2,400 2.40 2.60 2.31 0 0 0
30/03/2020
2.40
 94,500 2.60 2.60 2.40 400 0 0.0
27/03/2020
2.60
 22,700 2.60 2.60 2.50 0 0 0
26/03/2020
2.60
 6,000 2.60 2.60 2.60 0 0 0
25/03/2020
2.60
 45,200 2.69 2.69 2.60 0 0 0
24/03/2020
2.69
 8,000 2.50 2.69 2.40 0 0 0
23/03/2020
2.50
 31,200 2.69 2.69 2.50 0 0 0
20/03/2020
2.69
 12,400 2.69 2.69 2.60 0 0 0
19/03/2020
2.69
 400 2.69 2.88 2.60 0 100 -0.0
18/03/2020
2.69
 0 2.69 2.69 2.69 0 0 0
17/03/2020
2.69
 22,800 2.69 2.69 2.50 0 0 0
16/03/2020
2.69
 60,200 2.69 2.79 2.60 0 0 0
13/03/2020
2.69
 16,700 2.69 2.69 2.50 0 200 -0.0
12/03/2020
2.69
 64,500 2.88 2.88 2.60 0 400 -0.0
11/03/2020
2.88
 6,500 2.88 3.08 2.79 0 0 0
10/03/2020
2.88
 1,600 2.88 2.88 2.69 0 1,300 -0.0
09/03/2020
2.88
 7,300 2.98 2.98 2.79 0 0 0
06/03/2020
2.98
 15,900 3.08 3.08 2.88 0 0 0
05/03/2020
3.08
 400 2.98 3.08 3.08 0 0 0
04/03/2020
2.98
 26,500 3.08 3.17 2.88 0 0 0
03/03/2020
3.08
 12,000 3.17 3.27 3.08 0 0 0
02/03/2020
3.17
 32,300 3.08 3.27 2.98 0 0 0
28/02/2020
3.08
 5,100 3.17 3.17 3.08 0 0 0
27/02/2020
3.17
 0 3.17 3.17 3.17 0 0 0
26/02/2020
3.17
 0 3.17 3.17 3.17 0 0 0
25/02/2020
3.17
 200 3.08 3.17 3.17 0 0 0
24/02/2020
3.08
 300 3.17 3.37 3.08 0 0 0
21/02/2020
3.17
 0 3.17 3.17 3.17 0 0 0
20/02/2020
3.17
 6,600 3.17 3.17 3.17 0 0 0
19/02/2020
3.17
 10,400 3.17 3.17 3.08 0 0 0
18/02/2020
3.17
 5,230 3.17 3.17 3.08 0 0 0
17/02/2020
3.17
 800 3.17 3.17 2.98 0 100 -0.0
14/02/2020
3.17
 3,755 3.17 3.17 3.08 0 0 0
13/02/2020
3.17
 13,600 3.27 3.27 3.17 0 0 0
12/02/2020
3.27
 6,900 3.27 3.27 3.17 0 0 0
11/02/2020
3.27
 1,500 3.17 3.27 2.88 0 0 0
10/02/2020
3.17
 2,000 3.37 3.37 3.17 0 0 0
07/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0
06/02/2020
3.37
 200 3.27 3.37 3.37 0 0 0
05/02/2020
3.27
 900 3.37 3.37 3.27 0 0 0
04/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0
03/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0
31/01/2020
3.37
 0 3.37 3.37 3.37 0 0 0
30/01/2020
3.37
 1,000 3.37 3.37 3.37 0 0 0
22/01/2020
3.37
 100 3.27 3.37 3.37 0 0 0
21/01/2020
3.27
 14,000 3.17 3.27 3.17 0 0 0
20/01/2020
3.17
 7,000 3.37 3.37 3.17 0 0 0
17/01/2020
3.37
 39,900 3.27 3.46 3.17 0 0 0
16/01/2020
3.27
 6,900 3.46 3.46 3.27 0 0 0
15/01/2020
3.46
 0 3.46 3.46 3.46 0 0 0
14/01/2020
3.46
 600 3.27 3.46 3.17 0 0 0
13/01/2020
3.27
 0 3.27 3.27 3.27 0 0 0
10/01/2020
3.27
 500 3.37 3.37 3.27 0 0 0
09/01/2020
3.37
 100 3.27 3.37 3.37 0 0 0
08/01/2020
3.27
 3,300 3.27 3.27 3.17 0 0 0
07/01/2020
3.27
 6,000 3.17 3.27 3.27 0 0 0
06/01/2020
3.17
 24,700 3.27 3.27 3.17 0 0 0
03/01/2020
3.27
 1,500 3.46 3.56 3.27 0 0 0
02/01/2020
3.46
 6,100 3.46 3.56 3.27 0 0 0
31/12/2019
3.46
 16,800 3.37 3.56 3.27 0 0 0
30/12/2019
3.37
 6,910 3.27 3.56 3.37 0 0 0
27/12/2019
3.27
 1,600 3.56 3.56 3.27 0 0 0
26/12/2019
3.56
 200 3.27 3.56 3.46 0 0 0
25/12/2019
3.27
 3,000 3.27 3.27 3.27 0 0 0
24/12/2019
3.27
 3,500 3.56 3.56 3.27 0 0 0
23/12/2019
3.56
 23,700 3.37 3.65 3.46 0 0 0
20/12/2019
3.37
 6,200 3.37 3.37 3.27 0 0 0
19/12/2019
3.37
 0 3.37 3.37 3.37 0 0 0
18/12/2019
3.37
 5,000 3.46 3.46 3.37 0 0 0
17/12/2019
3.46
 9,100 3.75 3.75 3.46 0 0 0
16/12/2019
3.75
 9,000 3.46 3.75 3.27 0 0 0
13/12/2019
3.46
 0 3.46 3.46 3.46 0 0 0
12/12/2019
3.46
 3,200 3.46 3.46 3.27 0 0 0
11/12/2019
3.46
 8,000 3.56 3.56 3.27 0 0 0
10/12/2019
3.56
 0 3.56 3.56 3.56 0 0 0
09/12/2019
3.56
 100 3.27 3.56 3.56 0 0 0
06/12/2019
3.27
 0 3.27 3.27 3.27 0 0 0
05/12/2019
3.27
 0 3.27 3.27 3.27 0 0 0
04/12/2019
3.27
 0 3.27 3.27 3.27 0 0 0
03/12/2019
3.27
 0 3.27 3.27 3.27 0 0 0
02/12/2019
3.27
 0 3.27 3.27 3.27 0 0 0
29/11/2019
3.27
 0 3.27 3.27 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |