CTCP Xi măng VICEM Hoàng Mai (hom)

4.40
0.10
(2.33%)
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
(2026-04-06) 		0.10 2.38% 242,600 -900 0
4.20
4.30
4.30
2 tháng
(2026-03-05) 		-0.10 -2.27% 927,200 -25,400 -0.1
4.10
4.40
4.30
3 tháng
(2026-02-03) 		-0.30 -6.52% 1,580,900 -25,200 -0.1
4.10
4.70
4.30
6 tháng
(2025-11-05) 		-0.90 -17.31% 3,456,300 -45,700 -0.2
4.10
5.20
4.30
12 tháng
(2025-05-09) 		0.40 10.26% 10,086,600 478,700 2.6
3.90
5.70
4.30
24 tháng
(2024-05-14) 		0.20 4.88% 16,159,228 164,160 1.3
3.60
5.70
4.30
36 tháng
(2023-05-22) 		-0.40 -8.51% 32,694,775 102,760 1.0
3.60
6.50
4.30
60 tháng
(2021-05-31) 		-0.70 -14% 154,588,660 414,696 3.2
3.60
11.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2014
7.58
 376,700 7.75 7.84 7.50 0 200,000 -1.8
17/09/2014
7.75
 295,300 7.25 7.92 7.25 0 2,000 -0.0
16/09/2014
7.25
 65,100 7.50 7.50 7.25 0 25,100 -0.2
15/09/2014
7.50
 99,500 7.50 7.58 7.41 0 0 0
12/09/2014
7.50
 62,600 7.50 7.50 7.33 0 0 0
11/09/2014
7.50
 269,300 7.58 7.58 7.33 0 159,500 -1.4
10/09/2014
7.58
 235,600 7.08 7.58 6.82 0 0 0
09/09/2014
7.08
 163,900 7.58 7.58 7.08 0 66,900 -0.0
08/09/2014
7.58
 198,700 7.16 7.84 7.16 0 0 0
05/09/2014
7.16
 285,106 6.74 7.25 6.74 0 200,000 -1.6
04/09/2014
6.74
 224,000 6.74 6.74 6.57 0 188,500 -1.5
03/09/2014
6.74
 70,900 6.66 6.74 6.66 0 0 0
29/08/2014
6.66
 45,200 6.66 6.74 6.57 0 0 0
28/08/2014
6.66
 6,337 6.57 6.66 6.40 0 0 0
27/08/2014
6.57
 31,000 6.66 6.82 6.57 0 0 0
26/08/2014
6.66
 29,600 6.74 6.74 6.57 0 0 0
25/08/2014
6.74
 11,200 6.74 6.74 6.66 0 0 0
22/08/2014
6.74
 27,600 6.49 6.74 6.49 0 0 0
21/08/2014
6.49
 2,800 6.49 6.49 6.49 0 0 0
20/08/2014
6.49
 18,100 6.40 6.57 6.40 0 0 0
19/08/2014
6.40
 15,200 6.40 6.40 6.40 0 0 0
18/08/2014
6.40
 20,700 6.40 6.40 6.32 0 0 0
15/08/2014
6.40
 13,000 6.40 6.40 6.32 0 0 0
14/08/2014
6.40
 10,500 6.40 6.49 6.40 0 0 0
13/08/2014
6.40
 9,600 6.49 6.49 6.40 0 0 0
12/08/2014
6.49
 10,700 6.40 6.49 6.40 0 0 0
11/08/2014
6.40
 19,500 6.40 6.40 6.23 0 0 0
08/08/2014
6.40
 24,200 6.40 6.40 6.23 0 0 0
07/08/2014
6.40
 10,500 6.40 6.40 6.32 0 0 0
06/08/2014
6.40
 3,400 6.40 6.40 6.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |