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)
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
14/02/2019
2.88
 185,400 2.88 2.98 2.88 0 162,000 -0.5
13/02/2019
2.88
 5,500 3.08 3.08 2.88 0 0 0
12/02/2019
3.08
 11,400 3.08 3.17 2.88 0 7,400 -0.0
11/02/2019
3.08
 1,200 2.88 3.08 2.98 0 0 0
01/02/2019
2.88
 91,900 3.17 3.17 2.88 0 91,300 -0.3
31/01/2019
3.17
 0 3.17 3.17 3.17 0 0 0
30/01/2019
3.17
 100 3.17 3.17 3.17 0 0 0
29/01/2019
3.17
 300 3.46 3.46 3.17 0 0 0
28/01/2019
3.46
 5,050 3.27 3.46 3.17 0 0 0
25/01/2019
3.27
 41,600 3.27 3.27 2.98 0 39,400 -0.1
24/01/2019
3.27
 62,300 3.27 3.27 3.08 0 62,200 -0.2
23/01/2019
3.27
 21,100 3.17 3.27 3.08 0 21,000 -0.1
22/01/2019
3.17
 20,800 3.08 3.37 2.98 0 20,000 -0.1
21/01/2019
3.08
 51,700 3.08 3.27 2.98 0 51,200 -0.2
18/01/2019
3.08
 15,800 3.37 3.37 3.08 0 10,500 -0.0
17/01/2019
3.37
 59,600 3.37 3.37 3.08 0 59,300 -0.2
16/01/2019
3.37
 0 3.37 3.37 3.37 0 0 0
15/01/2019
3.37
 100 3.27 3.37 3.37 0 0 0
14/01/2019
3.27
 2,000 3.27 3.27 3.27 0 0 0
11/01/2019
3.27
 0 3.27 3.27 3.27 0 0 0
10/01/2019
3.27
 100 3.17 3.27 3.27 0 0 0
09/01/2019
3.17
 1,000 3.08 3.17 3.17 0 0 0
08/01/2019
3.08
 545,100 3.17 3.27 3.08 0 545,000 -1.8
07/01/2019
3.17
 28,100 3.27 3.37 3.17 0 28,000 -0.1
04/01/2019
3.27
 0 3.27 3.27 3.27 0 0 0
03/01/2019
3.27
 35,000 3.37 3.37 3.27 0 0 0
02/01/2019
3.37
 0 3.37 3.37 3.37 0 0 0
28/12/2018
3.37
 100 3.37 3.37 3.37 0 0 0
27/12/2018
3.37
 100 3.37 3.37 3.37 0 0 0
26/12/2018
3.37
 25,100 3.37 3.37 3.27 0 0 0
25/12/2018
3.37
 200 3.37 3.37 3.37 0 0 0
24/12/2018
3.37
 0 3.37 3.37 3.37 0 0 0
21/12/2018
3.37
 5,000 3.37 3.37 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |