CTCP VICEM Thạch cao Xi măng (txm)

4.80
-0.20
(-4%)
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
(2026-02-23) 		0.50 11.11% 73,100 0 0
4.40
5
4.80
2 tháng
(2026-01-19) 		0.50 11.11% 207,900 0 0
4.40
5
4.80
3 tháng
(2025-12-19) 		0.40 8.70% 299,000 0 0
4.40
5
4.80
6 tháng
(2025-09-22) 		0.30 6.38% 480,700 -10,000 -0.0
4.40
5.20
4.80
12 tháng
(2025-03-24) 		0.10 2.04% 2,152,400 -13,700 -0.1
4.10
5.60
4.80
24 tháng
(2024-03-29) 		0.90 21.95% 18,496,471 -12,700 -0.1
3.90
14.40
4.80
36 tháng
(2023-04-04) 		1.60 47.06% 22,771,445 -9,107 -0.0
3.20
14.40
4.80
60 tháng
(2021-04-14) 		-1.50 -23.08% 34,332,715 -29,507 -0.3
3
14.40
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2017
8.67
 15,369 9.40 9.40 8.30 900 0 0.0
17/10/2017
9.22
 100 9.22 9.22 9.22 100 0 0.0
16/10/2017
9.13
 1,100 9.22 9.22 9.13 0 0 0
13/10/2017
10.14
 400 9.59 10.14 9.59 400 0 0.0
12/10/2017
9.59
 100 9.59 9.59 9.59 100 0 0.0
11/10/2017
9.22
 0 9.22 9.22 9.22 0 0 0
10/10/2017
9.22
 350 9.22 9.22 9.22 200 0 0.0
09/10/2017
9.50
 200 9.50 9.50 9.50 200 0 0.0
06/10/2017
9.59
 0 9.59 9.59 9.59 0 0 0
05/10/2017
9.59
 1,700 9.13 9.59 9.13 100 0 0.0
04/10/2017
10.14
 0 10.14 10.14 10.14 0 0 0
03/10/2017
10.14
 200 9.87 10.14 9.87 200 0 0.0
02/10/2017
9.68
 0 9.68 9.68 9.68 0 0 0
29/09/2017
9.68
 1,600 9.68 9.68 9.68 1,600 100 0.0
28/09/2017
9.59
 200 9.59 9.59 9.59 200 0 0.0
27/09/2017
9.59
 0 9.59 9.59 9.59 0 0 0
26/09/2017
9.59
 200 9.59 9.59 9.59 200 0 0.0
25/09/2017
9.59
 250 9.68 9.68 9.59 200 100 0.0
22/09/2017
9.50
 0 9.50 9.50 9.50 0 0 0
21/09/2017
9.50
 1,100 9.13 9.59 9.13 200 0 0.0
20/09/2017
10.14
 300 9.87 10.14 9.87 300 0 0.0
19/09/2017
9.50
 0 9.50 9.50 9.50 0 0 0
18/09/2017
9.50
 1,300 9.68 9.68 9.50 0 100 -0.0
15/09/2017
10.51
 0 10.51 10.51 10.51 0 0 0
14/09/2017
10.51
 700 10.05 10.51 10.05 700 0 0.0
13/09/2017
9.96
 3,000 9.31 10.42 8.76 2,100 0 0.0
12/09/2017
9.59
 1,800 8.67 9.59 8.67 100 0 0.0
11/09/2017
9.59
 400 9.59 9.59 9.59 400 0 0.0
08/09/2017
9.68
 1,400 9.68 10.05 9.68 1,400 0 0.0
07/09/2017
9.68
 600 9.68 9.68 9.68 600 0 0.0
06/09/2017
9.68
 200 9.68 9.68 9.68 200 0 0.0
05/09/2017
9.77
 1,800 9.87 9.96 9.77 1,800 0 0.0
01/09/2017
9.77
 600 9.77 9.77 9.77 500 0 0.0
31/08/2017
9.77
 2,400 10.42 10.42 9.22 1,500 0 0.0
30/08/2017
9.68
 400 9.77 9.77 9.68 400 0 0.0
29/08/2017
9.13
 6,300 9.22 10.60 9.13 5,200 0 0.1
28/08/2017
9.96
 2,100 9.22 9.96 9.22 100 0 0.0
25/08/2017
10.14
 7,500 9.31 10.14 9.31 2,000 5,200 -0.0
24/08/2017
10.33
 900 10.33 10.33 9.13 700 0 0.0
23/08/2017
10.14
 710 10.14 10.33 10.14 700 0 0.0
22/08/2017
9.96
 1,500 10.33 10.33 9.96 1,500 0 0.0
21/08/2017
9.96
 1,100 10.33 10.60 9.96 1,100 0 0.0
18/08/2017
10.14
 2,000 10.33 10.60 10.14 2,000 0 0.0
17/08/2017
10.14
 1,100 10.14 10.14 10.14 1,100 0 0.0
16/08/2017
10.42
 8,200 9.50 10.60 9.31 600 0 0.0
15/08/2017
10.33
 3,500 10.51 10.51 9.96 2,900 0 0.0
14/08/2017
9.96
 2,412 10.14 10.97 9.96 100 1,200 -0.0
11/08/2017
11.06
 800 10.14 11.06 10.14 300 0 0.0
10/08/2017
11.06
 500 10.51 11.06 10.51 500 0 0.0
09/08/2017
10.33
 500 10.33 10.33 10.33 500 0 0.0
08/08/2017
10.33
 1,000 10.33 10.33 10.33 1,000 0 0.0
07/08/2017
10.42
 2,400 10.33 10.42 10.33 2,400 0 0.0
04/08/2017
10.42
 0 10.42 10.42 10.42 0 0 0
03/08/2017
10.42
 1,400 10.51 10.79 10.05 400 0 0.0
02/08/2017
10.33
 1,100 9.96 10.33 9.96 1,100 0 0.0
01/08/2017
10.42
 10,000 10.60 10.60 9.96 3,100 900 0.0
31/07/2017
10.97
 3,100 10.79 10.97 10.60 3,100 0 0.0
28/07/2017
10.97
 775 10.97 10.97 10.97 700 0 0.0
27/07/2017
10.97
 10,400 10.14 10.97 10.14 10,100 9,800 0.0
26/07/2017
11.25
 1,750 10.79 11.43 10.79 1,600 0 0.0
25/07/2017
11.99
 300 11.80 11.99 11.80 300 0 0.0
24/07/2017
11.53
 100 11.53 11.53 11.53 100 0 0.0
21/07/2017: Cổ tức tiền mặt tỉ lệ: 6%
21/07/2017
10.97
 442 10.97 10.97 9.31 300 0 0.0
20/07/2017
10.23
 2,112 11.63 12.25 10.23 400 0 0.0
19/07/2017
11.37
 500 10.85 11.37 10.85 500 0 0.0
18/07/2017
10.58
 100 10.58 10.58 10.58 0 0 0
17/07/2017
10.76
 100 10.76 10.76 10.76 100 0 0.0
14/07/2017
10.41
 1,112 9.45 10.41 9.45 600 10 0.0
13/07/2017
10.50
 1,200 10.85 10.85 9.45 700 0 0.0
12/07/2017
10.50
 700 10.93 10.93 10.50 700 200 0.0
11/07/2017
10.50
 1,300 11.11 11.11 9.88 1,200 0 0.0
10/07/2017
10.93
 900 10.32 10.93 10.32 900 0 0.0
07/07/2017
10.06
 11,500 9.80 10.32 9.80 500 7,900 -0.1
06/07/2017
9.97
 1,000 10.23 10.23 9.62 700 0 0.0
05/07/2017
9.97
 1,400 10.15 10.41 9.62 900 0 0.0
04/07/2017
9.62
 250 10.23 10.23 9.62 100 0 0.0
03/07/2017
9.97
 2,000 10.23 10.23 9.62 2,000 1,000 0.0
30/06/2017
9.97
 8,500 9.36 9.97 9.19 8,500 300 0.1
29/06/2017
9.10
 1,300 9.10 9.19 9.10 1,300 0 0.0
28/06/2017
9.53
 700 9.19 9.53 9.19 700 0 0.0
27/06/2017
8.75
 9,800 8.75 8.92 8.75 9,800 8,000 0.0
26/06/2017
8.92
 12,100 9.10 9.10 8.31 9,800 9,400 0.0
23/06/2017
8.75
 700 9.19 9.19 8.40 200 0 0.0
22/06/2017
8.75
 100 8.75 8.75 8.75 100 0 0.0
21/06/2017
9.01
 4,100 9.01 9.27 9.01 3,100 0 0.0
20/06/2017
9.27
 1,800 9.01 9.53 8.75 1,500 0 0.0
19/06/2017
9.19
 100 9.19 9.19 9.19 100 0 0.0
16/06/2017
8.75
 1,800 8.66 8.75 8.66 0 0 0
15/06/2017
9.62
 7,200 8.66 9.62 8.66 6,200 1,000 0.1
14/06/2017
9.62
 1,400 9.19 9.62 9.19 1,400 0 0.0
13/06/2017
9.27
 9,000 9.19 9.53 8.31 2,900 7,400 -0.0
12/06/2017
9.19
 3,300 8.75 9.53 8.31 2,700 100 0.0
09/06/2017
8.75
 9,310 8.49 8.84 8.31 6,610 0 0.1
08/06/2017
8.31
 2,000 8.57 8.92 7.87 1,900 0 0.0
07/06/2017
8.57
 0 8.57 8.57 8.57 0 0 0
06/06/2017
8.57
 300 8.40 8.57 8.40 300 0 0.0
05/06/2017
8.22
 100 8.22 8.22 8.22 100 0 0.0
02/06/2017
7.96
 0 7.96 7.96 7.96 0 0 0
01/06/2017
7.96
 8,100 8.31 8.57 7.87 6,400 1,500 0.0
31/05/2017
8.75
 2,000 8.31 8.75 8.31 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |