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% 263,700 -900 0
4.20
4.30
4.30
2 tháng
(2026-03-06) 		0 0% 934,700 -25,300 -0.1
4.10
4.30
4.30
3 tháng
(2026-02-04) 		-0.30 -6.52% 1,592,600 -25,200 -0.1
4.10
4.70
4.30
6 tháng
(2025-11-06) 		-0.50 -10.42% 3,476,700 -45,700 -0.2
4.10
5.10
4.30
12 tháng
(2025-05-12) 		0.30 7.50% 10,090,500 478,700 2.6
3.90
5.70
4.30
24 tháng
(2024-05-15) 		0.20 4.88% 16,145,848 179,160 1.4
3.60
5.70
4.30
36 tháng
(2023-05-22) 		-0.40 -8.51% 32,715,875 102,760 1.0
3.60
6.50
4.30
60 tháng
(2021-05-31) 		-0.70 -14% 154,609,760 414,696 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)
18/09/2018
3.56
 22,000 3.65 3.65 3.56 0 0 0
17/09/2018
3.65
 0 3.65 3.65 3.65 0 0 0
14/09/2018
3.65
 0 3.65 3.65 3.65 0 0 0
13/09/2018
3.65
 25,500 3.75 3.75 3.56 0 0 0
12/09/2018
3.75
 5,800 3.75 3.75 3.75 0 0 0
11/09/2018
3.75
 0 3.75 3.75 3.75 0 0 0
10/09/2018
3.75
 0 3.75 3.75 3.75 0 0 0
07/09/2018
3.75
 1,900 3.75 3.75 3.75 0 0 0
06/09/2018
3.75
 100 3.85 3.85 3.75 0 0 0
05/09/2018
3.85
 0 3.85 3.85 3.85 0 0 0
04/09/2018
3.85
 0 3.85 3.85 3.85 0 0 0
31/08/2018
3.85
 3,000 3.85 3.85 3.85 0 0 0
30/08/2018
3.85
 0 3.85 3.85 3.85 0 0 0
29/08/2018
3.85
 0 3.85 3.85 3.85 0 0 0
28/08/2018
3.85
 1,300 3.75 3.85 3.85 0 0 0
27/08/2018
3.75
 0 3.75 3.75 3.75 0 0 0
24/08/2018
3.75
 0 3.75 3.75 3.75 0 0 0
23/08/2018
3.75
 1,100 3.85 3.85 3.75 0 0 0
22/08/2018
3.85
 20 3.85 3.85 3.85 0 0 0
21/08/2018
3.85
 1,000 3.85 3.85 3.85 0 0 0
20/08/2018
3.85
 0 3.85 3.85 3.85 0 0 0
17/08/2018
3.85
 0 3.85 3.85 3.85 0 0 0
16/08/2018
3.85
 3,000 3.75 3.85 3.85 0 0 0
15/08/2018
3.75
 0 3.75 3.75 3.75 0 0 0
14/08/2018
3.75
 1,000 3.85 3.85 3.75 0 0 0
13/08/2018
3.85
 0 3.85 3.85 3.85 0 0 0
10/08/2018
3.85
 0 3.85 3.85 3.85 0 0 0
09/08/2018
3.85
 0 3.85 3.85 3.85 0 0 0
08/08/2018
3.85
 1,200 3.85 3.85 3.75 0 0 0
07/08/2018
3.85
 0 3.85 3.85 3.85 0 0 0
06/08/2018
3.85
 0 3.85 3.85 3.85 0 0 0
03/08/2018
3.85
 100 3.65 3.85 3.85 0 0 0
02/08/2018
3.65
 1,000 4.04 4.04 3.65 0 0 0
01/08/2018
4.04
 0 4.04 4.04 4.04 0 0 0
31/07/2018
4.04
 100 3.94 4.04 4.04 0 0 0
30/07/2018
3.94
 100 3.85 3.94 3.94 0 0 0
27/07/2018
3.85
 100 3.85 3.85 3.85 0 0 0
26/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
25/07/2018
3.85
 1,000 3.94 3.94 3.85 0 0 0
24/07/2018
3.94
 100 3.65 3.94 3.94 0 0 0
23/07/2018
3.65
 0 3.65 3.65 3.65 0 0 0
20/07/2018
3.65
 0 3.65 3.65 3.65 0 0 0
19/07/2018
3.65
 5,000 3.75 3.75 3.65 0 0 0
18/07/2018
3.75
 300 4.04 4.23 3.75 0 0 0
17/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
16/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
13/07/2018
4.04
 5,100 3.94 4.04 3.65 0 0 0
12/07/2018
3.94
 1,800 3.94 3.94 3.94 1,800 0 0.0
11/07/2018
3.94
 100 3.85 3.94 3.94 0 0 0
10/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
09/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
06/07/2018
3.85
 100 3.75 3.85 3.85 0 0 0
05/07/2018
3.75
 0 3.75 3.75 3.75 0 0 0
04/07/2018
3.75
 0 3.75 3.75 3.75 0 0 0
03/07/2018
3.75
 1,050 3.65 3.75 3.75 0 0 0
02/07/2018
3.65
 2,000 3.85 3.85 3.46 0 0 0
29/06/2018
3.85
 15,000 3.94 3.94 3.85 0 0 0
28/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
27/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
26/06/2018
3.94
 100 3.94 3.94 3.94 0 0 0
25/06/2018
3.94
 1,800 3.85 3.94 3.85 0 0 0
22/06/2018
3.85
 1,200 3.75 3.85 3.85 0 0 0
21/06/2018
3.75
 1,000 3.65 3.75 3.75 0 0 0
20/06/2018
3.65
 2,500 3.65 3.65 3.65 0 0 0
19/06/2018
3.65
 500 3.94 3.94 3.65 0 0 0
18/06/2018
3.94
 500 3.85 3.94 3.94 0 0 0
15/06/2018
3.85
 2,200 3.65 3.85 3.85 0 500 -0.0
14/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
13/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
12/06/2018
3.65
 600 3.65 3.65 3.65 0 0 0
11/06/2018
3.65
 300 3.65 3.65 3.65 0 0 0
08/06/2018
3.65
 2,500 3.65 3.65 3.65 0 0 0
07/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
06/06/2018
3.65
 6,040 3.46 3.65 3.65 0 0 0
05/06/2018
3.46
 7,000 3.75 3.75 3.46 0 0 0
04/06/2018
3.75
 1,600 3.46 3.75 3.46 0 100 -0.0
01/06/2018
3.46
 5,000 3.46 3.46 3.46 0 0 0
31/05/2018
3.46
 10,290 3.65 3.75 3.46 0 0 0
30/05/2018
3.65
 2,000 3.56 3.65 3.65 0 0 0
29/05/2018
3.56
 0 3.56 3.56 3.56 0 0 0
28/05/2018
3.56
 2,000 3.65 3.65 3.56 0 0 0
25/05/2018
3.65
 2,100 3.56 3.65 3.37 0 0 0
24/05/2018
3.56
 0 3.56 3.56 3.56 0 0 0
23/05/2018
3.56
 10,900 3.56 3.56 3.56 0 0 0
22/05/2018
3.56
 19,200 3.85 3.85 3.46 0 0 0
21/05/2018
3.85
 100 3.65 3.85 3.85 0 0 0
18/05/2018
3.65
 10,000 3.65 3.65 3.65 0 0 0
17/05/2018
3.65
 3,000 3.75 3.75 3.65 0 0 0
16/05/2018
3.75
 3,700 3.56 3.85 3.75 0 0 0
15/05/2018
3.56
 0 3.56 3.56 3.56 0 0 0
14/05/2018
3.56
 0 3.56 3.56 3.56 0 0 0
11/05/2018
3.56
 0 3.56 3.56 3.56 0 0 0
10/05/2018
3.56
 14,800 3.56 3.65 3.56 0 0 0
09/05/2018
3.56
 10,100 3.65 3.94 3.56 0 0 0
08/05/2018
3.65
 25,000 3.94 3.94 3.65 0 0 0
07/05/2018
3.94
 0 3.94 3.94 3.94 0 0 0
04/05/2018
3.94
 200 3.75 3.94 3.94 0 0 0
03/05/2018
3.75
 0 3.75 3.75 3.75 0 0 0
02/05/2018
3.75
 1,000 3.94 3.94 3.75 0 0 0
27/04/2018
3.94
 100 3.85 3.94 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |