CTCP Xi măng VICEM Hoàng Mai (hom)

4.70
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 -4.08% 1,084,000 1,600 0.0
4.60
5.10
4.70
2 tháng
(2025-12-01) 		-0.20 -4.08% 1,331,000 -19,000 -0.1
4.60
5.10
4.70
3 tháng
(2025-10-30) 		-0.30 -6% 1,686,800 -19,700 -0.1
4.60
5.20
4.70
6 tháng
(2025-08-01) 		-0.40 -7.84% 4,940,600 216,300 1.1
4.30
5.70
4.70
12 tháng
(2025-02-03) 		1 27.03% 9,920,127 496,280 2.7
3.70
5.70
4.70
24 tháng
(2024-02-15) 		0 0% 16,125,393 173,460 1.4
3.60
5.70
4.70
36 tháng
(2023-02-13) 		-0.30 -6% 34,715,664 311,660 1.9
3.60
6.50
4.70
60 tháng
(2021-02-23) 		0.80 20.51% 167,529,734 302,752 2.6
3.60
11.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
5.39
 50,200 5.65 5.65 5.39 0 0 0
17/01/2014
5.65
 190,600 5.22 5.73 5.22 0 0 0
16/01/2014
5.22
 36,600 5.22 5.22 5.14 0 0 0
15/01/2014
5.22
 42,800 5.14 5.22 5.14 0 0 0
14/01/2014
5.14
 25,900 5.14 5.14 5.14 0 0 0
13/01/2014
5.14
 26,400 5.14 5.14 5.06 0 0 0
10/01/2014
5.14
 55,400 5.14 5.14 5.14 0 0 0
09/01/2014
5.14
 33,400 5.06 5.22 5.06 0 0 0
08/01/2014
5.06
 53,400 5.06 5.06 5.06 0 0 0
07/01/2014
5.06
 33,900 5.06 5.14 5.06 0 0 0
06/01/2014
5.06
 35,900 5.06 5.06 5.06 0 0 0
03/01/2014
5.06
 32,500 5.06 5.06 4.97 0 0 0
02/01/2014
5.06
 110,100 5.06 5.06 5.06 0 3,000 -0.0
31/12/2013
5.06
 30,000 5.06 5.06 4.97 0 0 0
30/12/2013
5.06
 63,000 5.06 5.06 4.97 0 0 0
27/12/2013
5.06
 39,900 4.97 5.06 4.97 0 0 0
26/12/2013
4.97
 58,200 5.06 5.06 4.97 0 0 0
25/12/2013
5.06
 102,100 5.14 5.14 4.97 0 0 0
24/12/2013
5.14
 24,000 5.22 5.22 5.14 0 0 0
23/12/2013
5.22
 39,400 5.22 5.31 5.22 0 0 0
20/12/2013
5.22
 220,700 4.97 5.22 5.06 0 0 0
19/12/2013
4.97
 103,100 4.89 4.97 4.89 0 0 0
18/12/2013
4.89
 14,100 4.89 4.89 4.80 0 0 0
17/12/2013
4.89
 146,400 4.72 4.97 4.72 0 0 0
16/12/2013
4.72
 25,000 4.72 4.80 4.72 0 0 0
13/12/2013
4.72
 2,500 4.72 4.72 4.72 0 0 0
12/12/2013
4.72
 69,200 4.80 4.80 4.72 0 0 0
11/12/2013
4.80
 95,900 4.80 4.89 4.72 20,000 0 0.1
10/12/2013
4.80
 50,100 4.80 4.89 4.80 0 0 0
09/12/2013
4.80
 42,800 4.80 4.89 4.80 0 0 0
06/12/2013
4.80
 169,900 4.63 4.89 4.63 17,000 0 0.1
05/12/2013
4.63
 49,230 4.63 4.63 4.63 0 0 0
04/12/2013
4.63
 26,400 4.72 4.72 4.63 0 0 0
03/12/2013
4.72
 34,800 4.63 4.72 4.63 2,000 0 0.0
02/12/2013
4.63
 25,700 4.63 4.63 4.63 0 0 0
29/11/2013
4.63
 35,100 4.80 4.80 4.63 0 0 0
28/11/2013
4.80
 46,000 4.80 4.80 4.72 0 2,000 -0.0
27/11/2013
4.80
 41,700 4.72 4.80 4.63 20,000 0 0.1
26/11/2013
4.72
 31,900 4.63 4.72 4.63 0 0 0
25/11/2013
4.63
 52,100 4.63 4.72 4.63 33,900 0 0.2
22/11/2013
4.63
 35,500 4.63 4.72 4.63 10,000 0 0.1
21/11/2013
4.63
 51,400 4.72 4.80 4.63 10,000 0 0.1
20/11/2013
4.72
 80,700 4.55 4.72 4.55 0 0 0
19/11/2013
4.55
 46,000 4.63 4.63 4.47 0 0 0
18/11/2013
4.63
 30,300 4.47 4.63 4.47 3,000 0 0.0
15/11/2013
4.47
 24,000 4.47 4.47 4.38 6,000 0 0.0
14/11/2013
4.47
 6,800 4.47 4.47 4.38 100 0 0.0
13/11/2013
4.47
 40,200 4.47 4.47 4.38 23,100 0 0.1
12/11/2013
4.47
 30,200 4.47 4.55 4.38 9,900 0 0.1
11/11/2013
4.47
 32,800 4.38 4.55 4.38 10,000 0 0.1
08/11/2013
4.38
 20,700 4.38 4.47 4.38 10,000 0 0.1
07/11/2013
4.38
 42,600 4.38 4.47 4.30 0 0 0
06/11/2013
4.38
 36,800 4.38 4.38 4.30 0 0 0
05/11/2013
4.38
 20,600 4.30 4.38 4.30 0 0 0
04/11/2013
4.30
 8,300 4.30 4.30 4.21 0 0 0
01/11/2013
4.30
 6,600 4.30 4.30 4.21 0 0 0
31/10/2013
4.30
 5,900 4.30 4.30 4.21 0 0 0
30/10/2013
4.30
 1,000 4.30 4.30 4.30 0 0 0
29/10/2013
4.30
 5,300 4.30 4.30 4.21 0 0 0
28/10/2013
4.30
 11,000 4.38 4.38 4.30 0 0 0
25/10/2013
4.38
 5,200 4.38 4.38 4.38 0 0 0
24/10/2013
4.38
 27,500 4.38 4.47 4.38 0 0 0
23/10/2013
4.38
 5,400 4.38 4.47 4.38 4,100 0 0.0
22/10/2013
4.38
 23,200 4.47 4.47 4.38 20,000 0 0.1
21/10/2013
4.47
 30,700 4.38 4.47 4.38 0 0 0
18/10/2013
4.38
 1,300 4.30 4.38 4.30 0 0 0
17/10/2013
4.30
 21,500 4.30 4.38 4.30 0 0 0
16/10/2013
4.30
 200 4.30 4.30 4.30 0 0 0
15/10/2013
4.30
 10,000 4.38 4.38 4.30 0 0 0
14/10/2013
4.38
 2,100 4.30 4.38 4.38 0 0 0
11/10/2013
4.30
 19,000 4.30 4.30 4.21 8,700 0 0.0
10/10/2013
4.30
 16,800 4.38 4.47 4.30 0 0 0
09/10/2013
4.38
 25,100 4.30 4.47 4.38 0 0 0
08/10/2013
4.30
 4,000 4.38 4.38 4.30 0 0 0
07/10/2013
4.38
 29,100 4.38 4.47 4.38 0 0 0
04/10/2013
4.38
 32,600 4.30 4.38 4.30 10,000 0 0.1
03/10/2013
4.30
 19,600 4.21 4.30 4.30 0 0 0
02/10/2013
4.21
 14,500 4.21 4.21 4.21 6,200 0 0.0
01/10/2013
4.21
 53,000 4.30 4.30 4.21 10,000 0 0.1
30/09/2013
4.30
 30,900 4.21 4.38 4.21 10,500 0 0.1
27/09/2013
4.21
 48,900 4.21 4.30 4.21 10,000 0 0.1
26/09/2013
4.21
 17,400 4.21 4.30 4.21 10,000 0 0.1
25/09/2013
4.21
 12,500 4.13 4.30 4.13 0 0 0
24/09/2013
4.13
 44,700 4.04 4.13 4.13 0 0 0
23/09/2013
4.04
 11,300 3.96 4.04 3.96 2,900 0 0.0
20/09/2013
3.96
 20,500 3.96 3.96 3.96 0 0 0
19/09/2013
3.96
 21,000 3.96 3.96 3.96 0 0 0
18/09/2013
3.96
 15,100 3.88 3.96 3.88 14,300 0 0.1
17/09/2013
3.88
 13,500 4.04 4.04 3.88 0 0 0
16/09/2013
4.04
 6,000 4.04 4.04 4.04 0 0 0
13/09/2013
4.04
 14,200 3.96 4.04 3.88 10,000 0 0.0
12/09/2013
3.96
 8,600 3.96 4.04 3.96 0 0 0
11/09/2013
3.96
 7,200 4.04 4.04 3.96 0 0 0
10/09/2013
4.04
 3,000 4.04 4.04 4.04 0 0 0
09/09/2013
4.04
 25,400 4.13 4.13 4.04 10,000 0 0.0
06/09/2013
4.13
 24,500 4.04 4.13 4.04 0 0 0
05/09/2013
4.04
 2,500 4.04 4.04 3.96 0 0 0
04/09/2013
4.04
 15,100 4.21 4.21 4.04 0 0 0
03/09/2013
4.21
 0 4.21 4.21 4.21 0 0 0
30/08/2013
4.21
 24,000 4.21 4.21 4.04 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |