CTCP Xi măng VICEM Hoàng Mai (hom)

4.90
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
(2025-11-05) 		-0.30 -5.77% 313,200 -19,900 -0.1
4.80
5.20
4.90
2 tháng
(2025-10-06) 		0.10 2.08% 1,770,900 200,000 1.1
4.80
5.70
4.90
3 tháng
(2025-09-08) 		0.30 6.52% 2,210,400 217,900 1.2
4.60
5.70
4.90
6 tháng
(2025-06-09) 		0.90 22.50% 6,407,700 505,400 2.7
4
5.70
4.90
12 tháng
(2024-12-10) 		1.30 36.11% 8,950,859 496,980 2.7
3.60
5.70
4.90
24 tháng
(2023-12-18) 		0 0% 15,811,987 175,060 1.4
3.60
5.70
4.90
36 tháng
(2022-12-21) 		0.30 6.52% 35,035,177 322,760 2.0
3.60
6.50
4.90
60 tháng
(2020-12-31) 		1.30 36.11% 169,906,822 334,252 2.7
3.40
11.10
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2015
5.98
 27,000 5.89 5.98 5.89 0 0 0
16/07/2015
5.89
 0 5.89 5.89 5.89 0 0 0
15/07/2015
5.89
 10,200 5.98 5.98 5.89 0 0 0
14/07/2015
5.98
 14,400 5.98 6.07 5.98 0 0 0
13/07/2015
5.98
 7,100 5.89 5.98 5.98 0 0 0
10/07/2015
5.89
 27,200 5.98 5.98 5.81 0 0 0
09/07/2015
5.98
 12,200 6.07 6.07 5.72 0 0 0
08/07/2015
6.07
 300 6.16 6.16 6.07 0 0 0
07/07/2015
6.16
 24,250 6.16 6.16 6.16 9,200 0 0.1
06/07/2015
6.16
 2,500 6.07 6.16 5.89 0 0 0
03/07/2015
6.07
 10,300 6.07 6.07 5.98 0 0 0
02/07/2015
6.07
 11,100 6.07 6.07 6.07 0 11,100 -0.1
01/07/2015: Cổ tức tiền mặt tỉ lệ: 3%
01/07/2015
6.07
 3,100 5.98 6.16 6.07 0 0 0
30/06/2015
5.98
 36,800 6.07 6.07 5.90 0 17,300 -0.1
29/06/2015
6.07
 11,400 6.07 6.07 6.07 0 0 0
26/06/2015
6.07
 8,700 6.07 6.07 6.07 0 0 0
25/06/2015
6.07
 35,100 5.98 6.15 5.98 0 0 0
24/06/2015
5.98
 149,000 6.15 6.23 5.98 0 0 0
23/06/2015
6.15
 28,200 6.23 6.23 6.07 0 0 0
22/06/2015
6.23
 3,600 6.15 6.23 6.23 0 0 0
19/06/2015
6.15
 12,700 6.15 6.23 6.15 100 0 0.0
18/06/2015
6.15
 48,500 6.15 6.23 6.15 0 0 0
17/06/2015
6.15
 34,900 6.32 6.32 6.15 0 0 0
16/06/2015
6.32
 30,700 6.23 6.32 6.15 0 1,000 -0.0
15/06/2015
6.23
 32,000 6.23 6.23 6.15 0 0 0
12/06/2015
6.23
 91,700 6.32 6.32 6.23 0 0 0
11/06/2015
6.32
 8,000 6.23 6.32 6.23 0 0 0
10/06/2015
6.23
 11,000 6.23 6.23 6.15 0 0 0
09/06/2015
6.23
 20,900 6.32 6.32 6.23 0 0 0
08/06/2015
6.32
 18,200 6.32 6.32 6.32 0 0 0
05/06/2015
6.32
 32,000 6.23 6.32 6.23 0 0 0
04/06/2015
6.23
 16,800 6.32 6.40 6.23 0 0 0
03/06/2015
6.32
 7,800 6.23 6.32 6.23 0 0 0
02/06/2015
6.23
 53,100 6.32 6.40 6.23 0 0 0
01/06/2015
6.32
 28,800 6.32 6.40 6.32 0 0 0
29/05/2015
6.32
 10,200 6.32 6.32 6.32 0 0 0
28/05/2015
6.32
 87,100 6.32 6.49 6.32 0 0 0
27/05/2015
6.32
 27,700 6.49 6.49 6.32 0 0 0
26/05/2015
6.49
 30,100 6.49 6.49 6.40 0 0 0
25/05/2015
6.49
 11,600 6.49 6.49 6.32 0 0 0
22/05/2015
6.49
 10,900 6.49 6.49 6.40 0 0 0
21/05/2015
6.49
 42,800 6.57 6.57 6.40 0 0 0
20/05/2015
6.57
 78,700 6.40 6.57 6.40 0 0 0
19/05/2015
6.40
 11,200 6.40 6.40 6.40 0 0 0
18/05/2015
6.40
 56,000 6.49 6.49 6.32 0 0 0
15/05/2015
6.49
 11,200 6.57 6.57 6.49 0 0 0
14/05/2015
6.57
 9,700 6.57 6.66 6.57 0 0 0
13/05/2015
6.57
 38,900 6.57 6.66 6.57 0 0 0
12/05/2015
6.57
 49,400 6.74 6.74 6.40 0 0 0
11/05/2015
6.74
 0 6.74 6.74 6.74 0 0 0
08/05/2015
6.74
 9,000 6.74 6.74 6.74 0 0 0
07/05/2015
6.74
 3,800 6.74 6.74 6.74 0 0 0
06/05/2015
6.74
 32,600 6.74 6.74 6.74 0 0 0
05/05/2015
6.74
 23,500 6.74 6.82 6.66 0 0 0
04/05/2015
6.74
 45,300 6.99 6.99 6.66 0 0 0
27/04/2015
6.99
 13,700 7.08 7.08 6.82 0 0 0
24/04/2015
7.08
 27,300 6.91 7.08 6.82 0 0 0
23/04/2015
6.91
 16,300 6.99 6.99 6.82 0 0 0
22/04/2015
6.99
 36,600 6.74 7.16 6.74 0 0 0
21/04/2015
6.74
 36,500 6.74 6.82 6.57 0 0 0
20/04/2015
6.74
 6,100 6.91 6.91 6.74 100 0 0.0
17/04/2015
6.91
 29,600 6.99 6.99 6.82 0 0 0
16/04/2015
6.99
 27,600 6.74 6.99 6.82 0 0 0
15/04/2015
6.74
 113,020 6.82 6.82 6.74 0 0 0
14/04/2015
6.82
 7,300 6.82 6.82 6.66 0 0 0
13/04/2015
6.82
 10,800 6.82 6.82 6.82 0 0 0
10/04/2015
6.82
 42,000 6.82 6.82 6.74 0 0 0
09/04/2015
6.82
 58,000 6.74 6.91 6.82 0 0 0
08/04/2015
6.74
 62,600 7.08 7.08 6.74 100 0 0.0
07/04/2015
7.08
 34,700 7.08 7.16 7.08 0 0 0
06/04/2015
7.08
 38,000 7.08 7.08 6.91 100 0 0.0
03/04/2015
7.08
 8,800 7.08 7.08 6.91 0 0 0
02/04/2015
7.08
 27,700 7.08 7.08 7.08 100 0 0.0
01/04/2015
7.08
 18,300 7.16 7.16 7.08 0 0 0
31/03/2015
7.16
 25,600 7.08 7.16 7.08 0 0 0
30/03/2015
7.08
 18,700 7.25 7.25 7.08 0 0 0
27/03/2015
7.25
 32,300 7.25 7.33 7.25 0 0 0
26/03/2015
7.25
 28,400 7.33 7.33 7.25 0 0 0
25/03/2015
7.33
 7,500 7.33 7.33 7.25 0 0 0
24/03/2015
7.33
 24,400 7.16 7.33 7.16 0 0 0
23/03/2015
7.16
 38,600 7.50 7.50 7.16 0 0 0
20/03/2015
7.50
 8,300 7.33 7.50 7.25 0 0 0
19/03/2015
7.33
 14,000 7.50 7.50 7.33 0 0 0
18/03/2015
7.50
 63,200 7.41 7.50 7.41 0 0 0
17/03/2015
7.41
 34,800 7.50 7.50 7.41 0 0 0
16/03/2015
7.50
 78,100 7.50 7.58 7.50 0 20,000 -0.2
13/03/2015
7.50
 7,400 7.58 7.58 7.50 0 0 0
12/03/2015
7.58
 19,700 7.58 7.58 7.58 0 0 0
11/03/2015
7.58
 1,000 7.67 7.67 7.58 0 0 0
10/03/2015
7.67
 16,700 7.58 7.67 7.67 0 200 -0.0
09/03/2015
7.58
 70,600 7.50 7.67 7.58 0 0 0
06/03/2015
7.50
 28,700 7.50 7.58 7.33 0 0 0
05/03/2015
7.50
 28,800 7.50 7.50 7.50 0 0 0
04/03/2015
7.50
 1,600 7.50 7.50 7.41 0 0 0
03/03/2015
7.50
 100 7.50 7.50 7.50 0 0 0
02/03/2015
7.50
 1,300 7.58 7.58 7.50 0 0 0
27/02/2015
7.58
 4,900 7.50 7.58 7.33 0 0 0
26/02/2015
7.50
 8,700 7.50 7.50 7.25 0 0 0
25/02/2015
7.50
 11,400 7.58 7.58 7.50 0 0 0
24/02/2015
7.58
 800 7.50 7.58 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |