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)
05/08/2014
6.40
 13,969 6.23 6.40 6.23 0 0 0
04/08/2014
6.23
 32,800 6.23 6.23 6.15 0 0 0
01/08/2014
6.23
 11,000 6.23 6.23 6.23 0 0 0
31/07/2014
6.23
 800 6.23 6.23 6.15 0 0 0
30/07/2014
6.23
 17,620 6.23 6.32 6.23 0 0 0
29/07/2014
6.23
 3,600 6.15 6.23 6.15 0 0 0
28/07/2014
6.15
 56,800 6.32 6.32 6.07 0 0 0
25/07/2014
6.32
 21,300 6.40 6.49 6.32 0 0 0
24/07/2014
6.40
 4,500 6.49 6.49 6.32 200 0 0.0
23/07/2014
6.49
 13,400 6.66 6.66 6.15 0 0 0
22/07/2014
6.66
 3,500 6.74 6.74 6.40 0 0 0
21/07/2014
6.74
 14,400 6.74 6.82 6.57 100 0 0.0
18/07/2014
6.74
 118,200 6.23 6.82 6.23 0 0 0
17/07/2014
6.23
 46,500 6.23 6.23 6.15 0 0 0
16/07/2014
6.23
 17,500 6.23 6.23 6.15 0 0 0
15/07/2014
6.23
 45,000 6.23 6.23 5.90 0 0 0
14/07/2014
6.23
 6,000 6.15 6.23 6.15 0 0 0
11/07/2014
6.15
 24,100 6.15 6.15 5.98 0 0 0
10/07/2014
6.15
 58,200 6.15 6.23 6.15 0 0 0
09/07/2014
6.15
 16,700 6.07 6.23 6.15 0 0 0
08/07/2014
6.07
 46,500 6.15 6.15 5.73 0 0 0
07/07/2014
6.15
 81,500 6.07 6.15 6.07 0 0 0
04/07/2014
6.07
 34,100 6.32 6.32 5.90 100 0 0.0
03/07/2014
6.32
 28,089 5.81 6.32 5.81 0 0 0
02/07/2014
5.81
 15,400 5.73 5.81 5.73 0 0 0
01/07/2014
5.73
 2,900 5.73 5.73 5.73 0 0 0
30/06/2014
5.73
 1,100 5.73 5.73 5.73 0 0 0
27/06/2014
5.73
 19,200 5.81 5.81 5.73 0 0 0
26/06/2014
5.81
 4,300 5.81 5.81 5.81 0 0 0
25/06/2014
5.81
 14,300 5.81 5.81 5.81 200 0 0.0
24/06/2014
5.81
 21,000 5.81 5.81 5.81 0 0 0
23/06/2014
5.81
 0 5.81 5.81 5.81 0 0 0
20/06/2014
5.81
 24,000 5.73 5.81 5.81 0 0 0
19/06/2014
5.73
 21,600 5.81 5.81 5.73 0 0 0
18/06/2014
5.81
 24,400 5.81 5.81 5.81 0 0 0
17/06/2014
5.81
 5,800 5.73 5.81 5.65 0 0 0
16/06/2014
5.73
 11,200 5.56 5.73 5.48 0 0 0
13/06/2014
5.56
 2,700 5.73 5.90 5.56 0 0 0
12/06/2014
5.73
 66,000 5.56 5.90 5.65 0 0 0
11/06/2014
5.56
 35,100 5.56 5.56 5.48 0 28,300 -0.2
10/06/2014
5.56
 17,500 5.48 5.56 5.31 0 5,000 -0.0
09/06/2014
5.48
 10,500 5.48 5.48 5.48 0 10,000 -0.1
06/06/2014
5.48
 8,700 5.39 5.48 5.31 0 8,600 -0.1
05/06/2014
5.39
 0 5.39 5.39 5.39 0 0 0
04/06/2014
5.39
 8,000 5.39 5.48 5.39 0 5,000 -0.0
03/06/2014
5.39
 2,400 5.48 5.56 5.39 0 0 0
02/06/2014
5.48
 10,300 5.65 5.65 5.22 0 0 0
30/05/2014
5.65
 200 5.56 5.65 5.22 0 0 0
29/05/2014
5.56
 1,000 5.65 5.65 5.56 0 0 0
28/05/2014
5.65
 10,000 5.56 5.65 5.65 0 0 0
27/05/2014
5.56
 9,200 5.48 5.73 5.39 0 0 0
26/05/2014
5.48
 800 5.31 5.48 5.31 0 0 0
23/05/2014
5.31
 200 5.39 5.56 5.31 0 0 0
22/05/2014
5.39
 2,400 5.48 5.48 5.31 0 1,000 -0.0
21/05/2014
5.48
 21,300 5.22 5.48 5.22 0 8,400 -0.1
20/05/2014
5.22
 8,500 5.22 5.22 5.14 0 0 0
19/05/2014
5.22
 10,700 5.22 5.22 5.14 400 0 0.0
16/05/2014
5.22
 4,100 5.14 5.22 5.06 69,900 0 0.5
15/05/2014
5.14
 12,700 5.06 5.22 4.97 0 0 0
14/05/2014
5.06
 10,700 4.89 5.06 5.06 0 0 0
13/05/2014
4.89
 63,900 4.97 4.97 4.89 0 63,700 -0.4
12/05/2014
4.97
 70,700 5.31 5.31 4.89 0 50,000 -0.3
09/05/2014
5.31
 33,900 5.06 5.39 5.06 0 0 0
08/05/2014
5.06
 107,500 5.56 5.56 5.06 0 0 0
07/05/2014
5.56
 50,500 5.56 5.56 5.31 0 0 0
06/05/2014
5.56
 39,200 6.07 6.07 5.56 0 0 0
05/05/2014
6.07
 21,900 5.98 6.07 5.65 0 0 0
29/04/2014
5.98
 3,700 6.15 6.15 5.98 0 0 0
28/04/2014
6.15
 3,100 6.23 6.23 6.15 0 0 0
25/04/2014
6.23
 1,600 6.23 6.32 6.23 0 0 0
24/04/2014
6.23
 1,300 6.23 6.23 6.23 0 0 0
23/04/2014
6.23
 1,600 6.32 6.49 6.23 0 0 0
22/04/2014
6.32
 4,900 6.23 6.40 6.32 0 0 0
21/04/2014
6.23
 2,700 6.49 6.57 6.07 0 0 0
18/04/2014
6.49
 6,800 6.49 6.49 6.49 0 0 0
17/04/2014
6.49
 5,700 6.40 6.66 6.49 0 0 0
16/04/2014
6.40
 25,700 6.57 6.74 6.32 0 0 0
15/04/2014
6.57
 41,500 6.66 6.66 6.57 0 0 0
14/04/2014
6.66
 10,200 6.82 6.99 6.66 0 0 0
11/04/2014
6.82
 13,300 6.91 6.99 6.74 0 0 0
10/04/2014
6.91
 2,700 6.99 6.99 6.91 0 0 0
08/04/2014
6.99
 6,700 6.91 6.99 6.82 0 0 0
07/04/2014
6.91
 26,100 6.74 6.91 6.74 0 0 0
04/04/2014
6.74
 73,700 6.82 6.91 6.66 0 0 0
03/04/2014
6.82
 13,700 6.57 6.82 6.66 0 0 0
02/04/2014
6.57
 106,000 6.82 6.82 6.32 0 0 0
01/04/2014
6.82
 41,000 6.91 6.91 6.82 0 0 0
31/03/2014
6.91
 21,500 6.99 7.08 6.91 0 0 0
28/03/2014
6.99
 118,300 7.08 7.08 6.82 0 0 0
27/03/2014
7.08
 31,500 7.16 7.16 6.91 0 0 0
26/03/2014
7.16
 153,400 7.50 7.50 7.08 0 0 0
25/03/2014
7.50
 122,200 7.75 7.75 7.41 0 0 0
24/03/2014
7.75
 71,500 7.58 7.84 7.58 0 0 0
21/03/2014
7.58
 42,400 7.41 7.58 7.33 0 0 0
20/03/2014
7.41
 281,200 7.25 7.50 7.33 0 97,400 -0.9
19/03/2014
7.25
 575,600 6.99 7.33 6.99 0 0 0
18/03/2014
6.99
 152,700 6.91 7.25 6.82 0 3,600 -0.0
17/03/2014
6.91
 57,100 6.74 6.91 6.74 0 0 0
14/03/2014
6.74
 37,700 6.82 6.82 6.66 12,600 0 0.1
13/03/2014
6.82
 69,100 6.74 6.82 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |