CTCP Xi măng VICEM Hoàng Mai (hom)

3.90
-0.10
(-2.50%)
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
(2026-07-06) 		-0.20 -4.76% 217,500 -1,400 0
3.90
4.20
3.90
2 tháng
(2026-06-08) 		0 0% 676,600 -1,400 0
3.90
4.20
3.90
3 tháng
(2026-05-07) 		-0.30 -6.98% 954,200 -6,700 0
3.90
4.30
3.90
6 tháng
(2026-02-06) 		-0.50 -11.11% 2,490,000 -32,600 -0.1
3.90
4.70
3.90
12 tháng
(2025-08-11) 		-1.20 -23.08% 7,406,600 179,900 1.0
3.90
5.70
3.90
24 tháng
(2024-08-15) 		0 0% 13,924,749 385,160 2.2
3.60
5.70
3.90
36 tháng
(2023-08-21) 		-2.10 -34.43% 24,098,487 25,560 0.7
3.60
6.30
3.90
60 tháng
(2021-08-31) 		-2.50 -38.46% 141,390,954 397,092 3.2
3.60
11.10
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
2.88
 13,000 2.98 2.98 2.88 0 0 0
04/05/2020
2.98
 10,900 2.88 2.98 2.88 0 0 0
29/04/2020
2.88
 9,500 2.98 2.98 2.88 0 0 0
28/04/2020
2.98
 1,000 2.98 2.98 2.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |