CTCP Xi măng VICEM Hoàng Mai (hom)

4.20
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
(2026-02-23) 		-0.40 -8.70% 758,400 -33,600 -0.1
4.20
4.70
4.20
2 tháng
(2026-01-19) 		-0.70 -14.29% 1,692,900 -32,500 -0.1
4.20
5.10
4.20
3 tháng
(2025-12-18) 		-0.80 -16% 2,347,300 -31,600 -0.1
4.20
5.10
4.20
6 tháng
(2025-09-19) 		-0.60 -12.50% 4,425,700 166,200 0.9
4.20
5.70
4.20
12 tháng
(2025-03-24) 		0.20 5% 10,198,200 469,700 2.5
3.70
5.70
4.20
24 tháng
(2024-03-28) 		-0.30 -6.67% 16,255,242 139,760 1.2
3.60
5.70
4.20
36 tháng
(2023-04-03) 		-0.60 -12.50% 34,372,950 275,960 1.8
3.60
6.50
4.20
60 tháng
(2021-04-13) 		-2.30 -35.38% 159,593,900 411,696 3.2
3.60
11.10
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2015
5.81
 0 5.81 5.81 5.81 0 0 0
19/10/2015
5.81
 9,100 5.72 5.81 5.72 0 0 0
16/10/2015
5.72
 27,000 5.72 5.72 5.63 0 0 0
15/10/2015
5.72
 30,300 5.89 5.89 5.72 0 0 0
14/10/2015
5.89
 2,200 5.72 5.89 5.72 0 0 0
13/10/2015
5.72
 300 5.72 5.72 5.72 0 0 0
12/10/2015
5.72
 2,400 5.63 5.81 5.63 0 0 0
09/10/2015
5.63
 10,700 5.72 5.72 5.63 0 0 0
08/10/2015
5.72
 5,300 5.63 5.72 5.63 0 0 0
07/10/2015
5.63
 8,000 5.72 5.72 5.63 0 0 0
06/10/2015
5.72
 40,600 5.72 5.72 5.63 0 0 0
05/10/2015
5.72
 1,000 5.63 5.72 5.72 0 0 0
02/10/2015
5.63
 500 5.72 5.72 5.63 0 0 0
01/10/2015
5.72
 1,000 5.72 5.72 5.72 0 0 0
30/09/2015
5.72
 5,700 5.72 5.72 5.63 0 0 0
29/09/2015
5.72
 7,400 5.72 5.72 5.63 0 0 0
28/09/2015
5.72
 4,500 5.72 5.72 5.63 0 0 0
25/09/2015
5.72
 23,900 5.72 5.72 5.63 0 0 0
24/09/2015
5.72
 2,300 5.72 5.72 5.72 0 0 0
23/09/2015
5.72
 3,000 5.72 5.72 5.72 0 0 0
22/09/2015
5.72
 100 5.72 5.72 5.72 0 0 0
21/09/2015
5.72
 0 5.72 5.72 5.72 0 0 0
18/09/2015
5.72
 34,200 5.72 5.72 5.63 0 0 0
17/09/2015
5.72
 25,600 5.89 5.89 5.72 0 0 0
16/09/2015
5.89
 0 5.89 5.89 5.89 0 0 0
15/09/2015
5.89
 12,300 5.72 5.89 5.72 0 0 0
14/09/2015
5.72
 4,200 5.89 5.89 5.54 0 0 0
11/09/2015
5.89
 0 5.89 5.89 5.89 0 0 0
10/09/2015
5.89
 6,100 5.89 5.89 5.72 0 0 0
09/09/2015
5.89
 9,500 5.81 5.89 5.81 0 0 0
08/09/2015
5.81
 9,200 5.54 5.81 5.54 0 0 0
07/09/2015
5.54
 7,900 5.54 5.54 5.54 0 0 0
04/09/2015
5.54
 6,500 5.72 5.72 5.54 0 0 0
03/09/2015
5.72
 0 5.72 5.72 5.72 0 0 0
01/09/2015
5.72
 100 5.63 5.72 5.72 0 0 0
31/08/2015
5.63
 3,000 5.81 5.81 5.63 0 0 0
28/08/2015
5.81
 200 5.72 5.81 5.72 0 0 0
27/08/2015
5.72
 6,600 5.63 5.72 5.63 0 0 0
26/08/2015
5.63
 10,100 5.54 5.63 5.37 0 4,500 -0.0
25/08/2015
5.54
 26,400 5.63 5.63 5.54 0 0 0
24/08/2015
5.63
 11,800 5.72 5.72 5.63 0 0 0
21/08/2015
5.72
 63,700 5.81 5.81 5.72 0 0 0
20/08/2015
5.81
 10,100 5.81 5.81 5.81 0 0 0
19/08/2015
5.81
 800 5.81 5.81 5.81 0 0 0
18/08/2015
5.81
 11,500 5.81 5.81 5.81 0 0 0
17/08/2015
5.81
 22,200 5.81 5.81 5.72 0 0 0
14/08/2015
5.81
 15,400 5.81 5.81 5.72 0 0 0
13/08/2015
5.81
 9,900 5.89 5.89 5.81 0 0 0
12/08/2015
5.89
 700 5.98 5.98 5.89 0 0 0
11/08/2015
5.98
 20,200 5.98 5.98 5.98 0 0 0
10/08/2015
5.98
 1,300 5.98 5.98 5.98 0 0 0
07/08/2015
5.98
 34,100 5.89 5.98 5.89 0 0 0
06/08/2015
5.89
 7,000 5.89 5.89 5.81 0 0 0
05/08/2015
5.89
 1,000 5.89 5.89 5.89 0 0 0
04/08/2015
5.89
 30,000 5.89 5.98 5.89 0 0 0
03/08/2015
5.89
 7,100 5.98 5.98 5.89 0 0 0
31/07/2015
5.98
 15,500 5.98 6.07 5.98 0 0 0
30/07/2015
5.98
 12,400 5.98 5.98 5.98 0 0 0
29/07/2015
5.98
 33,700 5.98 5.98 5.89 0 0 0
28/07/2015
5.98
 17,700 5.98 5.98 5.89 0 0 0
27/07/2015
5.98
 9,000 5.98 5.98 5.98 0 0 0
24/07/2015
5.98
 10,500 5.89 5.98 5.81 200 0 0.0
23/07/2015
5.89
 52,800 5.89 5.98 5.89 0 0 0
22/07/2015
5.89
 15,700 5.98 5.98 5.89 0 0 0
21/07/2015
5.98
 50,400 5.98 5.98 5.89 0 7,000 -0.0
20/07/2015
5.98
 10,300 5.98 5.98 5.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |