CTCP VICEM Thạch cao Xi măng (txm)

5.20
0.40
(8.33%)
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
(2026-02-11) 		0.40 9.09% 73,900 0 0
4.40
4.80
4.80
2 tháng
(2026-01-12) 		0.20 4.35% 214,500 0 0
4.40
4.80
4.80
3 tháng
(2025-12-15) 		0.30 6.67% 325,600 0 0
4.40
4.90
4.80
6 tháng
(2025-09-15) 		-0.30 -5.88% 524,100 -10,000 -0.0
4.40
5.40
4.80
12 tháng
(2025-03-18) 		0 0% 2,171,300 -13,700 -0.1
4.10
5.60
4.80
24 tháng
(2024-03-25) 		0.80 20% 18,514,126 -12,700 -0.1
3.90
14.40
4.80
36 tháng
(2023-03-29) 		1.40 41.18% 22,767,845 -9,107 -0.0
3.20
14.40
4.80
60 tháng
(2021-04-08) 		-1.20 -20% 34,781,574 -18,507 -0.2
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)
26/05/2025
5
 47,200 4.90 5 4.60 0 0 0
23/05/2025
4.70
 9,700 5.10 5.10 4.70 0 0 0
22/05/2025
4.70
 2,600 4.60 4.60 4.60 0 0 0
21/05/2025
4.70
 12,700 4.70 5.10 4.70 0 0 0
20/05/2025
4.80
 34,600 5.20 5.30 4.80 0 0 0
19/05/2025
4.90
 78,600 4.90 4.90 4.70 0 0 0
16/05/2025
4.50
 39,700 4.70 4.90 4.50 0 0 0
15/05/2025
4.70
 19,100 4.80 4.90 4.70 0 0 0
14/05/2025
4.70
 19,000 5 5 4.70 0 0 0
13/05/2025
5.10
 25,800 4.80 5.20 4.50 0 0 0
12/05/2025
4.90
 4,500 4.30 4.90 4.30 0 0 0
09/05/2025
4.60
 1,100 4.90 4.90 4.60 0 0 0
08/05/2025
4.70
 2,200 4.70 4.80 4.70 0 0 0
07/05/2025
4.50
 15,800 4.90 4.90 4.50 0 0 0
06/05/2025
4.50
 11,300 4.60 4.90 4.50 0 0 0
05/05/2025
4.60
 500 4.60 4.80 4.50 0 0 0
29/04/2025
4.70
 2,400 4.80 4.90 4.70 0 0 0
28/04/2025
4.80
 800 4.80 4.80 4.80 0 0 0
25/04/2025
4.80
 4,500 4.60 4.80 4.60 0 0 0
24/04/2025
4.80
 1,700 4.60 4.80 4.50 0 0 0
23/04/2025
4.90
 6,200 4.60 4.90 4.60 0 0 0
22/04/2025
4.90
 5,900 4.80 4.90 4.60 0 0 0
21/04/2025
4.70
 43,700 4.80 4.80 4.60 0 0 0
18/04/2025
4.90
 3,100 4.80 4.90 4.80 0 0 0
17/04/2025
4.80
 6,900 4.70 4.80 4.50 0 0 0
16/04/2025
4.80
 35,700 4.70 5 4.60 0 0 0
15/04/2025
4.70
 10,400 4.70 4.80 4.70 0 0 0
14/04/2025
4.90
 100,000 4.40 5 4.40 0 0 0
11/04/2025
4.60
 4,700 4.60 4.70 4.50 0 0 0
10/04/2025
4.50
 106,800 4.50 4.50 4.50 0 0 0
09/04/2025
4.10
 3,500 4.40 4.60 4.10 0 0 0
08/04/2025
4.40
 8,500 4.50 4.50 4.10 0 0 0
04/04/2025
4.50
 21,500 4.30 4.60 3.90 0 0 0
03/04/2025
4.30
 43,100 4.50 4.50 4.30 0 0 0
02/04/2025
4.70
 2,400 4.70 4.70 4.60 0 0 0
01/04/2025
4.80
 2,400 4.70 4.90 4.70 0 0 0
31/03/2025
4.70
 9,000 4.90 4.90 4.40 0 0 0
28/03/2025
4.60
 9,400 4.60 4.80 4.60 0 0 0
27/03/2025
4.80
 4,000 4.70 4.90 4.50 0 0 0
26/03/2025
4.90
 11,700 4.80 4.90 4.70 0 0 0
25/03/2025
4.80
 2,900 4.90 4.90 4.80 0 0 0
24/03/2025
4.90
 5,100 4.80 4.90 4.80 0 0 0
21/03/2025
4.80
 19,000 4.80 4.80 4.80 0 0 0
20/03/2025
5.10
 100 5.10 5.10 5.10 0 0 0
19/03/2025
5.10
 2,000 4.70 5.10 4.70 0 0 0
18/03/2025
4.80
 1,400 4.80 4.90 4.80 0 0 0
17/03/2025
4.70
 2,100 4.90 4.90 4.70 0 0 0
14/03/2025
5
 6,700 5.10 5.10 4.90 0 0 0
13/03/2025
4.90
 19,500 4.80 5.10 4.80 0 0 0
12/03/2025
4.90
 3,100 4.90 4.90 4.90 0 0 0
11/03/2025
4.90
 26,700 4.90 5 4.70 0 0 0
10/03/2025
4.90
 12,700 4.90 4.90 4.80 0 0 0
07/03/2025
4.90
 400 4.70 4.90 4.70 0 0 0
06/03/2025
5
 26,800 4.80 5.10 4.50 0 0 0
05/03/2025
4.90
 7,300 4.80 4.90 4.70 0 0 0
04/03/2025
4.90
 8,800 5 5 4.80 0 0 0
03/03/2025
5.10
 20,400 5 5.10 4.70 0 0 0
28/02/2025
5
 10,400 4.80 5.10 4.80 0 0 0
27/02/2025
4.80
 8,300 4.90 5 4.70 0 0 0
26/02/2025
4.80
 18,600 4.90 4.90 4.80 0 0 0
25/02/2025
4.90
 29,200 4.70 4.90 4.70 0 0 0
24/02/2025
4.70
 1,300 4.90 4.90 4.70 0 0 0
21/02/2025
4.90
 13,200 4.90 4.90 4.80 0 0 0
20/02/2025
4.90
 4,000 5 5 4.80 0 0 0
19/02/2025
5.10
 95,500 5.20 5.20 4.60 0 0 0
18/02/2025
5.10
 7,100 5.30 5.40 5.10 0 0 0
17/02/2025
5
 11,100 5.30 5.30 5 0 0 0
14/02/2025
5.10
 39,200 5.10 5.20 5 0 0 0
13/02/2025
5.20
 3,700 5.40 5.40 5.20 0 0 0
12/02/2025
5.30
 2,434 5.40 5.40 5.20 0 0 0
11/02/2025
5.30
 24,226 5.20 5.60 5.20 0 0 0
10/02/2025
5.10
 82,713 4.90 5.10 4.90 0 0 0
07/02/2025
4.70
 8,689 4.90 5 4.70 0 0 0
06/02/2025
4.80
 34,250 4.70 4.90 4.70 0 0 0
05/02/2025
4.60
 14,500 4.50 4.70 4.50 0 0 0
04/02/2025
4.60
 1,940 4.60 4.70 4.50 0 0 0
03/02/2025
4.60
 35,300 4.50 4.70 4.50 0 0 0
24/01/2025
4.40
 3,300 4.60 4.60 4.40 0 0 0
23/01/2025
4.50
 3,600 4.50 4.50 4.50 0 0 0
22/01/2025
4.50
 57,900 4.40 4.50 4.40 0 0 0
21/01/2025
4.50
 2,800 4.40 4.50 4.40 0 0 0
20/01/2025
4.50
 15,320 4.60 4.60 4.50 0 0 0
17/01/2025
4.60
 33,800 4.50 4.60 4.50 0 0 0
16/01/2025
4.50
 28,402 4.60 4.70 4.50 0 0 0
15/01/2025
4.70
 26,900 4.50 4.70 4.50 0 0 0
14/01/2025
4.50
 13,600 4.60 4.60 4.40 0 0 0
13/01/2025
4.60
 12,000 4.40 4.60 4.40 0 0 0
10/01/2025
4.40
 13,401 4.50 4.70 4.40 0 0 0
09/01/2025
4.70
 14,700 4.60 4.70 4.50 0 0 0
08/01/2025
4.70
 16,500 4.40 4.70 4.40 0 0 0
07/01/2025
4.50
 5,011 4.50 4.60 4.40 0 0 0
06/01/2025
4.50
 31,901 4.60 4.70 4.50 0 0 0
03/01/2025
4.60
 10,427 4.60 4.60 4.50 0 0 0
02/01/2025
4.70
 11,948 4.60 4.70 4.60 0 0 0
31/12/2024
4.60
 25,500 4.60 4.60 4.50 0 0 0
30/12/2024
4.60
 26,603 4.60 4.70 4.60 0 0 0
27/12/2024
4.70
 22,227 4.70 4.90 4.60 0 0 0
26/12/2024
4.70
 28,771 4.70 4.90 4.60 0 0 0
25/12/2024
4.70
 16,300 4.50 4.70 4.40 0 0 0
24/12/2024
4.70
 5,100 4.50 4.70 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |