CTCP Xi măng VICEM Hoàng Mai (hom)

3.90
-0.10
(-2.50%)
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
(2026-05-20) 		-0.20 -4.76% 437,100 -5,000 0
3.90
4.20
3.90
2 tháng
(2026-04-20) 		-0.30 -6.98% 813,000 -6,400 0
3.90
4.30
3.90
3 tháng
(2026-03-23) 		-0.10 -2.44% 1,145,200 1,300 0.0
3.90
4.30
3.90
6 tháng
(2025-12-22) 		-1.10 -21.57% 3,665,400 -29,600 -0.1
3.90
5.10
3.90
12 tháng
(2025-06-24) 		-0.10 -2.44% 9,913,600 473,500 2.6
3.90
5.70
3.90
24 tháng
(2024-07-01) 		-0.20 -4.76% 14,849,194 215,360 1.6
3.60
5.70
3.90
36 tháng
(2023-07-05) 		-1.70 -29.82% 30,008,456 -14,140 0.4
3.60
6.50
3.90
60 tháng
(2021-07-15) 		-0.30 -6.98% 150,140,051 388,196 3.1
3.60
11.10
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2014
6.91
 17,700 6.91 6.99 6.74 0 0 0
04/11/2014
6.91
 1,400 6.99 6.99 6.82 0 0 0
03/11/2014
6.99
 8,800 7.16 7.41 6.82 0 0 0
31/10/2014
7.16
 15,000 6.82 7.16 6.82 15,000 0 0.1
30/10/2014
6.82
 6,600 6.82 6.91 6.82 0 0 0
29/10/2014
6.82
 4,600 6.49 6.82 6.66 0 0 0
28/10/2014
6.49
 4,000 7.08 7.08 6.49 0 0 0
27/10/2014
7.08
 37,200 7.08 7.08 6.40 0 0 0
24/10/2014
7.08
 8,800 7.08 7.33 6.91 0 0 0
23/10/2014
7.08
 25,300 7.50 7.50 6.91 0 0 0
22/10/2014
7.50
 1,400 7.33 7.50 7.33 0 0 0
21/10/2014
7.33
 60,075 7.33 7.33 7.16 0 0 0
20/10/2014
7.33
 24,200 7.33 7.33 7.33 0 0 0
17/10/2014
7.33
 15,600 7.33 7.33 7.16 0 0 0
16/10/2014
7.33
 34,600 7.58 7.58 7.33 0 0 0
15/10/2014
7.58
 68,200 7.50 7.58 7.41 0 0 0
14/10/2014
7.50
 84,400 7.67 7.84 7.41 0 0 0
13/10/2014
7.67
 5,000 7.75 7.75 7.58 0 0 0
10/10/2014
7.75
 84,100 7.84 7.84 7.50 0 0 0
09/10/2014
7.84
 34,500 7.75 7.84 7.67 100 0 0.0
08/10/2014
7.75
 95,600 7.84 7.84 7.58 0 0 0
07/10/2014
7.84
 91,500 7.58 7.84 7.50 0 40,000 -0.4
06/10/2014
7.58
 33,800 7.67 7.67 7.58 0 0 0
03/10/2014
7.67
 51,900 7.58 7.75 7.50 0 0 0
02/10/2014
7.58
 60,800 7.58 7.58 7.50 0 22,200 -0.2
01/10/2014
7.58
 22,969 7.50 7.84 7.50 2,500 0 0.0
30/09/2014
7.50
 10,700 7.41 7.50 7.41 4,000 300 0.0
29/09/2014
7.41
 26,406 7.58 7.58 7.41 9,500 0 0.1
26/09/2014
7.58
 68,600 7.41 7.67 7.50 37,900 0 0.3
25/09/2014
7.41
 69,200 7.58 7.58 7.41 31,000 100 0.3
24/09/2014
7.58
 61,400 7.67 7.67 7.58 35,000 0 0.3
23/09/2014
7.67
 86,800 7.58 7.75 7.58 45,900 0 0.4
22/09/2014
7.58
 99,200 7.67 7.75 7.58 10,000 0 0.1
19/09/2014
7.67
 115,200 7.58 7.84 7.50 14,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |