CTCP VICEM Thạch cao Xi măng (txm)

4.50
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
(2025-12-29) 		-0.20 -4.26% 88,700 0 0
4.50
4.70
4.50
2 tháng
(2025-12-01) 		-0.60 -11.76% 243,500 -700 -0.0
4.50
5.10
4.50
3 tháng
(2025-10-30) 		-0.60 -11.76% 267,700 -10,000 -0.0
4.50
5.20
4.50
6 tháng
(2025-08-01) 		-0.30 -6.25% 775,700 -10,000 -0.0
4.50
5.60
4.50
12 tháng
(2025-02-03) 		-0.10 -2.17% 2,579,952 -13,700 -0.1
4.10
5.60
4.50
24 tháng
(2024-02-15) 		0.20 4.65% 18,847,166 -12,700 -0.1
3.90
14.40
4.50
36 tháng
(2023-02-13) 		1.20 36.36% 22,718,015 -9,607 -0.1
3.20
14.40
4.50
60 tháng
(2021-02-23) 		-0.40 -8.16% 34,897,159 -18,507 -0.2
3
14.40
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
6.70
 100 6.70 6.70 6.70 100 0 0.0
23/06/2014
6.30
 8,800 5.73 6.46 5.73 3,400 5,300 -0.0
20/06/2014
6.30
 500 6.30 6.30 6.30 0 0 0
19/06/2014
6.95
 0 6.95 6.95 6.95 0 0 0
18/06/2014
6.95
 5,900 5.90 7.03 5.90 5,700 0 0.0
17/06/2014
6.54
 1,800 6.70 6.70 6.06 1,600 0 0.0
16/06/2014
6.70
 300 6.70 6.70 6.70 0 0 0
13/06/2014
6.70
 4,400 6.95 6.95 5.98 4,100 0 0.0
12/06/2014
6.46
 300 6.62 6.62 6.46 100 0 0.0
11/06/2014
6.22
 6,000 5.41 6.22 5.41 5,800 0 0.0
10/06/2014
5.65
 4,100 5.49 5.65 5.41 0 0 0
09/06/2014
5.65
 2,000 5.17 5.90 5.17 100 0 0.0
06/06/2014
5.65
 4,000 5.65 5.65 5.65 0 0 0
05/06/2014
5.57
 200 5.17 5.57 5.17 100 0 0.0
04/06/2014
5.65
 300 5.65 5.65 5.65 300 0 0.0
03/06/2014
5.73
 0 5.73 5.73 5.73 0 0 0
02/06/2014
5.73
 1,600 5.73 6.06 5.73 100 600 -0.0
30/05/2014
6.30
 10,300 6.22 6.30 5.65 7,200 1,000 0.0
29/05/2014
6.22
 2,700 6.62 6.62 5.65 1,800 300 0.0
28/05/2014
6.22
 4,500 5.90 6.22 5.65 500 100 0.0
27/05/2014
6.22
 5,800 6.86 7.27 6.22 2,300 3,000 -0.0
26/05/2014
6.86
 900 6.86 6.95 6.70 0 0 0
23/05/2014
6.86
 3,600 6.06 6.86 5.98 100 3,500 -0.0
22/05/2014
6.62
 3,100 6.86 7.35 6.06 1,400 500 0.0
21/05/2014
6.70
 600 6.70 6.70 6.70 600 0 0.0
20/05/2014
6.70
 0 6.70 6.70 6.70 0 0 0
19/05/2014
6.70
 0 6.70 6.70 6.70 0 0 0
16/05/2014
6.70
 2,200 6.22 6.70 6.22 1,700 500 0.0
15/05/2014
6.86
 2,800 5.90 6.86 5.81 300 2,500 -0.0
14/05/2014
6.46
 900 6.46 6.46 6.46 900 0 0.0
13/05/2014
6.78
 2,000 6.14 6.78 6.14 2,000 0 0.0
12/05/2014
6.78
 0 6.78 6.78 6.78 0 0 0
09/05/2014
6.78
 0 6.78 6.78 6.78 0 0 0
08/05/2014
6.78
 200 6.46 6.78 6.46 200 0 0.0
07/05/2014
6.86
 100 6.86 6.86 6.86 100 0 0.0
06/05/2014
6.70
 100 6.70 6.70 6.70 100 0 0.0
05/05/2014
6.54
 200 6.30 6.54 6.30 100 0 0.0
29/04/2014
6.95
 4,800 6.62 7.11 6.38 4,000 0 0.0
28/04/2014
6.54
 0 6.54 6.54 6.54 0 0 0
25/04/2014
6.54
 0 6.54 6.54 6.54 0 0 0
24/04/2014
6.54
 1,000 6.54 6.54 6.54 0 0 0
23/04/2014
7.27
 0 7.27 7.27 7.27 0 0 0
22/04/2014
7.27
 200 6.95 7.27 6.95 200 0 0.0
21/04/2014
6.95
 2,200 6.95 7.19 6.95 1,900 0 0.0
18/04/2014
7.67
 0 7.67 7.67 7.67 0 0 0
17/04/2014
7.67
 2,500 6.86 7.67 6.86 2,500 0 0.0
16/04/2014
7.11
 5,900 6.06 7.11 6.06 5,100 0 0.0
15/04/2014
6.62
 500 6.70 6.78 6.30 500 0 0.0
14/04/2014
6.70
 1,100 6.62 6.86 6.62 900 0 0.0
11/04/2014
6.78
 1,100 6.06 6.78 5.98 100 0 0.0
10/04/2014
6.54
 1,000 6.95 6.95 6.54 1,000 0 0.0
08/04/2014
6.46
 9,200 6.38 6.46 6.30 100 0 0.0
07/04/2014
6.30
 3,700 6.38 6.95 6.30 400 0 0.0
04/04/2014
6.95
 3,600 6.30 7.11 6.30 1,600 0 0.0
03/04/2014
6.86
 5,400 6.62 7.03 6.46 400 0 0.0
02/04/2014
7.11
 1,000 6.86 7.51 6.86 900 0 0.0
01/04/2014
7.59
 13,300 7.03 7.75 6.86 4,000 0 0.0
31/03/2014
7.59
 4,500 8.08 8.08 7.11 3,700 0 0.0
28/03/2014
7.59
 8,700 6.95 7.83 6.78 5,500 0 0.0
27/03/2014
7.27
 6,000 6.86 7.27 6.78 1,900 0 0.0
26/03/2014
7.19
 11,825 6.86 7.43 6.78 3,500 0 0.0
25/03/2014
7.43
 7,800 7.51 7.59 7.43 0 0 0
24/03/2014
7.59
 13,200 7.35 7.59 7.27 100 0 0.0
21/03/2014
6.95
 2,200 6.54 6.95 6.54 1,500 0 0.0
20/03/2014
6.70
 17,600 6.62 7.19 6.62 900 0 0.0
19/03/2014
6.54
 22,400 6.38 6.62 6.38 4,000 0 0.0
18/03/2014
6.38
 20,600 5.90 6.46 5.90 5,200 0 0.0
17/03/2014
6.30
 17,000 6.46 6.78 6.14 9,000 0 0.1
14/03/2014
6.30
 22,700 6.06 6.38 5.81 7,700 0 0.1
13/03/2014
6.06
 2,700 6.06 6.46 5.98 800 0 0.0
12/03/2014
6.06
 5,400 6.46 6.46 5.49 2,400 100 0.0
11/03/2014
6.06
 21,100 6.06 6.46 5.90 1,500 200 0.0
10/03/2014
5.98
 19,300 5.65 6.14 5.65 2,600 0 0.0
07/03/2014
5.98
 6,800 5.65 5.98 5.65 5,300 0 0.0
06/03/2014
5.57
 4,900 5.49 5.65 5.17 4,800 0 0.0
05/03/2014
5.57
 69,100 5.09 5.65 4.85 49,700 0 0.3
04/03/2014
5.33
 6,300 5.33 5.33 4.85 5,200 0 0.0
03/03/2014
5.33
 800 5.25 5.33 5.25 800 0 0.0
28/02/2014
5.09
 13,320 5.17 5.41 5.09 10,400 0 0.1
27/02/2014
5.41
 5,800 5.25 5.41 5.25 2,000 0 0.0
26/02/2014
5.41
 4,400 5.17 5.49 5.17 4,300 0 0.0
25/02/2014: Cổ tức tiền mặt tỉ lệ: 3%
25/02/2014
5.25
 10,500 5.17 5.49 4.85 5,100 0 0.0
24/02/2014
5.01
 7,500 4.78 5.16 4.78 4,600 0 0.0
21/02/2014
5.01
 9,230 4.78 5.01 4.70 3,900 0 0.0
20/02/2014
5.01
 18,000 5.24 5.32 4.93 2,300 0 0.0
19/02/2014
5.32
 4,250 5.16 5.32 5.16 4,200 0 0.0
18/02/2014
5.16
 3,100 5.01 5.24 5.01 2,200 0 0.0
17/02/2014
5.01
 10,600 5.32 5.32 4.54 500 10,000 -0.1
14/02/2014
4.93
 18,400 5.39 5.39 4.85 4,900 15,000 -0.1
13/02/2014
5.32
 9,100 5.24 5.39 5.08 5,000 0 0.0
12/02/2014
5.24
 200 5.08 5.24 5.08 200 0 0.0
11/02/2014
5.08
 8,700 5.01 5.16 4.62 700 0 0.0
10/02/2014
5.01
 2,700 4.62 5.01 4.62 1,700 0 0.0
07/02/2014
5.01
 800 5.39 5.39 5.01 700 0 0.0
06/02/2014
5.01
 1,300 5.01 5.01 5.01 1,300 0 0.0
27/01/2014
4.70
 1,100 4.70 4.70 4.70 1,100 100 0.0
24/01/2014
4.70
 3,100 4.70 4.70 4.70 0 1,100 -0.0
23/01/2014
4.70
 400 4.47 4.70 4.47 300 0 0.0
22/01/2014
4.70
 8,200 4.78 4.78 4.70 8,200 7,000 0.0
21/01/2014
4.78
 15,900 4.39 4.78 4.39 9,900 4,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |