CTCP Xi măng VICEM Hoàng Mai (hom)

4.60
-0.10
(-2.13%)
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
(2025-12-29) 		-0.20 -4.08% 1,084,000 1,600 0.0
4.60
5.10
4.70
2 tháng
(2025-12-01) 		-0.20 -4.08% 1,331,000 -19,000 -0.1
4.60
5.10
4.70
3 tháng
(2025-10-30) 		-0.30 -6% 1,686,800 -19,700 -0.1
4.60
5.20
4.70
6 tháng
(2025-08-01) 		-0.40 -7.84% 4,940,600 216,300 1.1
4.30
5.70
4.70
12 tháng
(2025-02-03) 		1 27.03% 9,920,127 496,280 2.7
3.70
5.70
4.70
24 tháng
(2024-02-15) 		0 0% 16,125,393 173,460 1.4
3.60
5.70
4.70
36 tháng
(2023-02-13) 		-0.30 -6% 34,715,664 311,660 1.9
3.60
6.50
4.70
60 tháng
(2021-02-23) 		0.80 20.51% 167,529,734 302,752 2.6
3.60
11.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
4.23
 0 4.23 4.23 4.23 0 0 0
23/01/2018
4.23
 0 4.23 4.23 4.23 0 0 0
22/01/2018
4.23
 0 4.23 4.23 4.23 0 0 0
19/01/2018
4.23
 0 4.23 4.23 4.23 0 0 0
18/01/2018
4.23
 2,100 4.13 4.23 3.85 0 0 0
17/01/2018
4.13
 0 4.13 4.13 4.13 0 0 0
16/01/2018
4.13
 3,400 4.13 4.13 3.94 0 0 0
15/01/2018
4.13
 5,200 4.13 4.13 3.94 0 0 0
12/01/2018
4.13
 3,800 4.13 4.13 3.94 0 0 0
11/01/2018
4.13
 1,300 4.04 4.13 4.04 0 0 0
10/01/2018
4.04
 3,200 3.94 4.04 3.94 0 0 0
09/01/2018
3.94
 4,500 4.04 4.04 3.94 0 0 0
08/01/2018
4.04
 8,900 3.94 4.04 3.94 0 0 0
05/01/2018
3.94
 0 3.94 3.94 3.94 0 0 0
04/01/2018
3.94
 1,600 3.94 3.94 3.94 0 0 0
03/01/2018
3.94
 5,000 3.94 3.94 3.85 0 0 0
02/01/2018
3.94
 5,100 3.94 3.94 3.94 0 0 0
29/12/2017
3.94
 6,900 3.94 4.04 3.94 0 0 0
28/12/2017
3.94
 12,000 3.85 3.94 3.85 0 0 0
27/12/2017
3.85
 6,200 3.94 3.94 3.85 0 0 0
26/12/2017
3.94
 1,100 3.94 3.94 3.85 0 0 0
25/12/2017
3.94
 3,000 3.94 3.94 3.85 0 0 0
22/12/2017
3.94
 17,700 3.94 3.94 3.85 0 0 0
21/12/2017
3.94
 40,900 3.94 3.94 3.85 0 20,000 -0.1
20/12/2017
3.94
 2,300 4.04 4.04 3.75 0 0 0
19/12/2017
4.04
 1,600 4.04 4.04 3.94 0 0 0
18/12/2017
4.04
 300 3.94 4.04 3.94 0 0 0
15/12/2017
3.94
 6,200 3.85 3.94 3.85 0 0 0
14/12/2017
3.85
 50,700 3.85 3.94 3.85 0 400 -0.0
13/12/2017
3.85
 100 4.04 4.04 3.85 0 0 0
12/12/2017
4.04
 3,700 3.85 4.04 3.85 0 0 0
11/12/2017
3.85
 1,800 3.94 3.94 3.75 0 0 0
08/12/2017
3.94
 20,400 4.04 4.04 3.94 0 0 0
07/12/2017
4.04
 5,100 4.04 4.04 3.94 0 0 0
06/12/2017
4.04
 2,000 4.04 4.04 3.94 0 0 0
05/12/2017
4.04
 5,300 3.94 4.04 3.94 0 0 0
04/12/2017
3.94
 6,500 3.94 4.13 3.94 0 0 0
01/12/2017
3.94
 4,400 4.04 4.13 3.94 0 0 0
30/11/2017
4.04
 7,100 4.04 4.04 3.94 0 0 0
29/11/2017
4.04
 1,000 4.04 4.04 3.94 0 0 0
28/11/2017
4.04
 900 4.13 4.13 4.04 0 0 0
27/11/2017
4.13
 2,300 4.04 4.13 4.04 0 0 0
24/11/2017
4.04
 500 4.04 4.04 4.04 0 0 0
23/11/2017
4.04
 5,900 4.13 4.13 3.75 0 0 0
22/11/2017
4.13
 1,400 4.04 4.13 4.04 0 0 0
21/11/2017
4.04
 2,100 4.04 4.04 3.94 0 0 0
20/11/2017
4.04
 1,000 4.04 4.04 4.04 0 0 0
17/11/2017
4.04
 1,100 4.04 4.13 4.04 0 0 0
16/11/2017
4.04
 6,100 3.94 4.04 3.56 0 0 0
15/11/2017
3.94
 10,000 4.04 4.04 3.94 0 0 0
14/11/2017
4.04
 6,100 4.13 4.13 4.04 0 0 0
13/11/2017
4.13
 4,300 4.23 4.23 3.94 0 0 0
10/11/2017
4.23
 600 4.23 4.23 4.13 0 0 0
09/11/2017
4.23
 0 4.23 4.23 4.23 0 0 0
08/11/2017
4.23
 5,800 4.23 4.23 4.04 0 0 0
07/11/2017
4.23
 0 4.23 4.23 4.23 0 0 0
06/11/2017
4.23
 8,000 4.23 4.23 4.23 8,000 0 0.0
03/11/2017
4.23
 57,100 4.13 4.23 4.13 0 0 0
02/11/2017
4.13
 16,900 4.13 4.23 4.13 0 0 0
01/11/2017
4.13
 34,400 4.33 4.33 3.94 0 10,000 -0.0
31/10/2017
4.33
 115,900 4.13 4.33 4.13 0 0 0
30/10/2017
4.13
 25,100 4.04 4.13 4.04 0 0 0
27/10/2017
4.04
 42,100 4.13 4.13 4.04 0 0 0
26/10/2017
4.13
 11,200 4.13 4.13 4.04 0 0 0
25/10/2017
4.13
 19,600 4.23 4.23 4.04 0 0 0
24/10/2017
4.23
 24,900 4.13 4.23 4.13 0 0 0
23/10/2017
4.13
 36,900 4.13 4.33 3.94 0 0 0
20/10/2017
4.13
 6,700 4.13 4.13 3.94 0 0 0
19/10/2017
4.13
 3,600 4.13 4.13 3.94 0 0 0
18/10/2017
4.13
 17,300 4.13 4.13 3.94 0 0 0
17/10/2017
4.13
 12,900 4.04 4.13 3.94 0 0 0
16/10/2017
4.04
 17,600 4.04 4.13 3.85 0 5,000 -0.0
13/10/2017
4.04
 1,500 4.13 4.13 4.04 0 0 0
12/10/2017
4.13
 12,000 4.13 4.13 3.94 0 0 0
11/10/2017
4.13
 8,500 4.23 4.23 3.94 0 0 0
10/10/2017
4.23
 5,900 4.23 4.23 3.94 0 0 0
09/10/2017
4.23
 200 4.23 4.23 3.94 0 0 0
06/10/2017
4.23
 26,800 4.04 4.23 3.85 0 0 0
05/10/2017
4.04
 9,800 3.85 4.04 3.85 0 0 0
04/10/2017
3.85
 16,800 4.23 4.23 3.85 0 0 0
03/10/2017
4.23
 17,800 4.23 4.23 3.94 0 0 0
02/10/2017
4.23
 1,300 4.23 4.23 4.04 0 0 0
29/09/2017
4.23
 100 4.13 4.23 4.23 0 0 0
28/09/2017
4.13
 6,000 4.23 4.23 4.13 0 0 0
27/09/2017
4.23
 500 4.33 4.33 4.13 0 0 0
26/09/2017
4.33
 20,200 4.33 4.33 4.23 0 0 0
25/09/2017
4.33
 3,300 4.23 4.33 4.13 0 0 0
22/09/2017
4.23
 1,000 4.23 4.23 3.94 0 0 0
21/09/2017
4.23
 1,100 4.23 4.23 4.13 0 0 0
20/09/2017
4.23
 0 4.23 4.23 4.23 0 0 0
19/09/2017
4.23
 100 4.23 4.23 4.23 0 0 0
18/09/2017
4.23
 600 4.13 4.23 4.13 0 0 0
15/09/2017
4.13
 10,200 4.13 4.23 4.04 0 0 0
14/09/2017
4.13
 1,000 4.23 4.23 3.85 0 0 0
13/09/2017
4.23
 0 4.23 4.23 4.23 0 0 0
12/09/2017
4.23
 0 4.23 4.23 4.23 0 0 0
11/09/2017
4.23
 1,300 4.04 4.23 4.04 0 0 0
08/09/2017
4.04
 1,000 4.04 4.04 4.04 0 0 0
07/09/2017
4.04
 9,100 3.94 4.04 3.94 0 0 0
06/09/2017
3.94
 7,900 4.13 4.13 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |