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)
10/07/2019
3.46
 0 3.46 3.46 3.46 0 0 0
09/07/2019
3.46
 4,500 3.37 3.46 3.37 0 0 0
08/07/2019
3.37
 3,600 3.37 3.37 3.37 0 0 0
05/07/2019
3.37
 6,900 3.37 3.37 3.37 0 0 0
04/07/2019
3.37
 6,200 3.46 3.46 3.37 0 0 0
03/07/2019
3.46
 2,700 3.46 3.46 3.37 0 0 0
02/07/2019
3.46
 11,600 3.46 3.46 3.27 0 0 0
01/07/2019
3.46
 200 3.46 3.46 3.37 0 0 0
28/06/2019
3.46
 3,200 3.46 3.46 3.27 0 0 0
27/06/2019
3.46
 0 3.46 3.46 3.46 0 0 0
26/06/2019
3.46
 15,200 3.56 3.56 3.27 0 0 0
25/06/2019
3.56
 2,400 3.56 3.56 3.46 0 0 0
24/06/2019
3.56
 200 3.56 3.65 3.56 0 0 0
21/06/2019
3.56
 100 3.46 3.56 3.56 0 0 0
20/06/2019
3.46
 11,100 3.65 3.65 3.37 0 0 0
19/06/2019
3.65
 0 3.65 3.65 3.65 0 0 0
18/06/2019
3.65
 300 3.56 3.65 3.56 0 0 0
17/06/2019
3.56
 100 3.46 3.56 3.56 0 0 0
14/06/2019
3.46
 37,400 3.37 3.65 3.37 0 0 0
13/06/2019
3.37
 6,900 3.46 3.46 3.37 0 0 0
12/06/2019
3.46
 2,600 3.46 3.46 3.46 0 0 0
11/06/2019
3.46
 100 3.46 3.46 3.46 0 0 0
10/06/2019
3.46
 2,100 3.46 3.56 3.46 0 0 0
07/06/2019
3.46
 22,500 3.46 3.46 3.17 0 0 0
06/06/2019
3.46
 0 3.46 3.46 3.46 0 0 0
05/06/2019
3.46
 100 3.46 3.46 3.46 0 0 0
04/06/2019
3.46
 600 3.37 3.46 3.46 0 0 0
03/06/2019
3.37
 0 3.37 3.37 3.37 0 0 0
31/05/2019
3.37
 1,100 3.46 3.46 3.37 0 0 0
30/05/2019
3.46
 0 3.46 3.46 3.46 0 0 0
29/05/2019
3.46
 600 3.37 3.46 3.46 0 0 0
28/05/2019
3.37
 4,700 3.56 3.56 3.37 0 0 0
27/05/2019
3.56
 200 3.56 3.56 3.37 0 0 0
24/05/2019
3.56
 17,800 3.37 3.56 3.27 0 0 0
23/05/2019
3.37
 7,600 3.46 3.46 3.37 0 0 0
22/05/2019
3.46
 3,800 3.65 3.65 3.46 0 0 0
21/05/2019
3.65
 1,000 3.65 3.65 3.65 0 0 0
20/05/2019
3.65
 22,500 3.46 3.65 3.37 0 0 0
17/05/2019
3.46
 36,000 3.56 3.56 3.46 0 0 0
16/05/2019
3.56
 100 3.56 3.56 3.56 0 0 0
15/05/2019
3.56
 57,800 3.46 3.56 3.37 0 0 0
14/05/2019
3.46
 41,300 3.27 3.46 3.27 0 0 0
13/05/2019
3.27
 200 3.27 3.27 3.17 0 0 0
10/05/2019
3.27
 25,600 3.27 3.27 3.17 0 0 0
09/05/2019
3.27
 10,000 3.27 3.27 3.27 0 0 0
08/05/2019
3.27
 27,400 3.17 3.27 3.17 0 0 0
07/05/2019
3.17
 18,900 3.17 3.27 3.17 0 0 0
06/05/2019
3.17
 18,000 3.37 3.37 3.17 0 0 0
03/05/2019
3.37
 100 3.17 3.37 3.37 0 0 0
02/05/2019
3.17
 91,900 3.27 3.37 3.17 700 200 0.0
26/04/2019
3.27
 11,200 3.27 3.37 3.27 0 0 0
25/04/2019
3.27
 17,600 3.46 3.46 3.27 0 0 0
24/04/2019
3.46
 600 3.46 3.46 3.46 0 0 0
23/04/2019
3.46
 28,950 3.46 3.46 3.46 0 0 0
22/04/2019
3.46
 21,800 3.37 3.46 3.37 0 0 0
19/04/2019
3.37
 5,200 3.56 3.56 3.37 0 0 0
18/04/2019
3.56
 31,600 3.65 3.65 3.46 0 0 0
17/04/2019
3.65
 35,200 3.46 3.65 3.37 0 0 0
16/04/2019
3.46
 28,100 3.46 3.56 3.46 0 0 0
12/04/2019
3.46
 26,700 3.46 3.56 3.46 0 0 0
11/04/2019
3.46
 21,800 3.37 3.46 3.37 0 0 0
10/04/2019
3.37
 43,400 3.56 3.56 3.37 0 0 0
09/04/2019
3.56
 26,700 3.46 3.56 3.46 0 0 0
08/04/2019
3.46
 45,900 3.37 3.56 3.37 400 0 0.0
05/04/2019
3.37
 68,800 3.08 3.37 3.17 0 0 0
04/04/2019
3.08
 10,000 3.08 3.08 2.98 0 0 0
03/04/2019
3.08
 10,000 3.08 3.08 3.08 0 0 0
02/04/2019
3.08
 4,600 3.08 3.08 3.08 0 0 0
01/04/2019
3.08
 17,800 2.98 3.08 3.08 0 0 0
29/03/2019
2.98
 5,000 2.98 2.98 2.98 0 0 0
28/03/2019
2.98
 2,800 2.98 2.98 2.98 0 0 0
27/03/2019
2.98
 0 2.98 2.98 2.98 0 0 0
26/03/2019
2.98
 50 2.98 2.98 2.98 0 0 0
25/03/2019
2.98
 64,200 2.98 3.08 2.88 0 0 0
22/03/2019
2.98
 9,100 2.98 2.98 2.98 0 0 0
21/03/2019
2.98
 1,200 2.98 3.08 2.98 0 0 0
20/03/2019
2.98
 7,100 2.98 3.08 2.98 0 0 0
19/03/2019
2.98
 11,200 2.98 3.08 2.98 0 0 0
18/03/2019
2.98
 9,900 2.98 3.27 2.98 0 0 0
15/03/2019
2.98
 21,700 2.98 2.98 2.98 0 0 0
14/03/2019
2.98
 3,100 3.08 3.08 2.98 0 0 0
13/03/2019
3.08
 300 2.98 3.08 3.08 0 0 0
12/03/2019
2.98
 16,100 2.98 2.98 2.98 0 0 0
11/03/2019
2.98
 18,100 2.98 3.08 2.98 0 0 0
08/03/2019
2.98
 10,400 3.08 3.08 2.98 0 0 0
07/03/2019
3.08
 10,100 2.98 3.08 2.98 0 0 0
06/03/2019
2.98
 7,400 2.98 3.08 2.98 0 0 0
05/03/2019
2.98
 600 2.98 2.98 2.98 0 0 0
04/03/2019
2.98
 1,400 2.98 2.98 2.88 0 0 0
01/03/2019
2.98
 24,800 2.88 2.98 2.88 0 0 0
28/02/2019
2.88
 14,500 2.79 2.88 2.79 0 0 0
27/02/2019
2.79
 31,600 2.88 2.88 2.79 0 0 0
26/02/2019
2.88
 17,100 2.88 2.98 2.79 0 0 0
25/02/2019
2.88
 27,500 2.88 2.98 2.79 0 200 -0.0
22/02/2019
2.88
 31,000 2.98 2.98 2.79 0 0 0
21/02/2019
2.98
 51,250 2.79 2.98 2.88 0 0 0
20/02/2019
2.79
 226,400 2.88 2.88 2.79 0 223,700 -0.7
19/02/2019
2.88
 43,000 2.79 2.88 2.88 0 22,400 -0.1
18/02/2019
2.79
 189,200 2.88 2.88 2.79 0 188,700 -0.6
15/02/2019
2.88
 83,000 2.88 2.88 2.88 0 72,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |