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)
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
13/02/2015
7.50
 2,000 7.50 7.50 7.50 0 0 0
12/02/2015
7.50
 4,200 7.58 7.58 7.50 0 0 0
11/02/2015
7.58
 3,800 7.50 7.58 7.50 0 0 0
10/02/2015
7.50
 400 7.50 7.50 7.50 0 0 0
09/02/2015
7.50
 600 7.50 8.00 7.50 0 0 0
06/02/2015
7.50
 2,500 7.58 7.58 7.25 0 0 0
05/02/2015
7.58
 0 7.58 7.58 7.58 0 0 0
04/02/2015
7.58
 4,510 7.50 7.58 7.08 0 0 0
03/02/2015
7.50
 2,400 7.58 7.58 7.50 0 0 0
02/02/2015
7.58
 35,600 7.50 7.58 7.58 0 0 0
30/01/2015
7.50
 1,200 7.58 7.67 7.50 0 0 0
29/01/2015
7.58
 43,900 7.58 7.67 7.58 0 0 0
28/01/2015
7.58
 13,700 7.84 7.84 7.58 0 0 0
27/01/2015
7.84
 36,900 7.84 7.84 7.67 0 1,000 -0.0
26/01/2015
7.84
 25,500 8.00 8.00 7.75 0 0 0
23/01/2015
8.00
 106,500 7.58 8.00 7.58 0 0 0
22/01/2015
7.58
 17,000 7.58 7.58 7.58 0 0 0
21/01/2015
7.58
 24,600 7.58 7.67 7.58 0 0 0
20/01/2015
7.58
 22,020 7.58 7.67 7.58 0 0 0
19/01/2015
7.58
 4,200 7.50 7.67 7.58 0 0 0
16/01/2015
7.50
 24,600 7.67 7.75 7.50 0 0 0
15/01/2015
7.67
 11,100 7.67 7.67 7.58 0 3,900 -0.0
14/01/2015
7.67
 12,900 7.67 7.84 7.58 0 0 0
13/01/2015
7.67
 2,000 7.84 7.84 7.67 0 0 0
12/01/2015
7.84
 14,300 7.92 7.92 7.67 0 0 0
09/01/2015
7.92
 75,600 7.75 7.92 7.08 0 0 0
08/01/2015
7.75
 2,920 7.84 7.84 7.58 0 0 0
07/01/2015
7.84
 51,600 7.67 7.84 7.67 0 0 0
06/01/2015
7.67
 2,200 7.58 7.75 7.58 0 0 0
05/01/2015
7.58
 1,600 7.84 7.84 7.58 0 0 0
31/12/2014
7.84
 38,300 7.58 7.84 7.58 0 0 0
30/12/2014
7.58
 70,200 7.16 7.58 7.25 0 0 0
29/12/2014
7.16
 56,200 7.08 7.16 7.08 0 0 0
26/12/2014
7.08
 436,400 7.16 7.16 6.66 0 413,800 -3.3

Chính sách bảo mật | Điều khoản sử dụng |