CTCP VICEM Thạch cao Xi măng (txm)

4.50
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
(2025-12-29) 		-0.20 -4.26% 88,700 0 0
4.50
4.70
4.50
2 tháng
(2025-12-01) 		-0.60 -11.76% 243,500 -700 -0.0
4.50
5.10
4.50
3 tháng
(2025-10-30) 		-0.60 -11.76% 267,700 -10,000 -0.0
4.50
5.20
4.50
6 tháng
(2025-08-01) 		-0.30 -6.25% 775,700 -10,000 -0.0
4.50
5.60
4.50
12 tháng
(2025-02-03) 		-0.10 -2.17% 2,579,952 -13,700 -0.1
4.10
5.60
4.50
24 tháng
(2024-02-15) 		0.20 4.65% 18,847,166 -12,700 -0.1
3.90
14.40
4.50
36 tháng
(2023-02-13) 		1.20 36.36% 22,718,015 -9,607 -0.1
3.20
14.40
4.50
60 tháng
(2021-02-23) 		-0.40 -8.16% 34,897,159 -18,507 -0.2
3
14.40
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/05/2017
8.31
 4,250 8.31 8.66 7.70 3,500 0 0.0
29/05/2017
8.22
 3,100 8.22 8.92 8.22 3,000 0 0.0
26/05/2017
8.31
 500 7.87 8.31 7.87 500 0 0.0
25/05/2017
7.87
 0 7.87 7.87 7.87 0 0 0
24/05/2017
7.87
 900 7.44 7.87 7.44 900 0 0.0
23/05/2017
7.44
 100 7.44 7.44 7.44 0 0 0
22/05/2017
7.70
 500 7.79 7.79 6.82 300 0 0.0
19/05/2017
7.09
 4,600 8.22 8.49 7.09 400 0 0.0
18/05/2017
7.87
 2,200 7.61 8.05 7.52 1,200 0 0.0
17/05/2017
8.22
 100 8.22 8.22 8.22 100 0 0.0
16/05/2017
7.87
 1,600 7.70 7.87 7.44 100 0 0.0
15/05/2017
8.05
 200 8.05 8.05 8.05 0 0 0
12/05/2017
8.14
 900 7.87 8.22 7.87 100 0 0.0
11/05/2017
8.57
 100 8.57 8.57 8.57 100 0 0.0
10/05/2017
8.22
 1,900 8.57 8.75 7.87 900 0 0.0
09/05/2017
8.40
 800 8.40 8.40 8.40 800 0 0.0
08/05/2017
9.01
 100 9.01 9.01 9.01 100 0 0.0
05/05/2017
8.75
 600 8.31 8.75 8.31 500 0 0.0
04/05/2017
9.19
 0 9.19 9.19 9.19 0 0 0
03/05/2017
9.19
 0 9.19 9.19 9.19 0 0 0
28/04/2017
9.19
 150 9.19 9.19 9.19 47,700 47,600 0.0
27/04/2017
8.49
 2,400 8.66 8.66 8.14 2,100 0 0.0
26/04/2017
8.49
 2,600 8.31 8.66 7.87 2,500 0 0.0
25/04/2017
8.31
 1,900 9.10 9.10 8.05 1,800 0 0.0
24/04/2017
8.66
 100 8.66 8.66 8.66 100 0 0.0
21/04/2017
8.49
 3,020 9.10 9.10 7.96 800 0 0.0
20/04/2017
8.84
 0 8.84 8.84 8.84 0 0 0
19/04/2017
8.84
 3,900 8.75 8.84 7.96 2,300 0 0.0
18/04/2017
8.84
 800 9.19 9.19 8.05 700 0 0.0
17/04/2017
8.92
 1,600 9.19 9.19 8.05 1,400 0 0.0
14/04/2017
8.92
 1,000 9.19 9.19 7.87 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |