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)
20/01/2014
4.70
 425 4.70 4.70 4.70 0 0 0
17/01/2014
4.78
 9,600 4.62 4.78 4.62 4,600 1,000 0.0
16/01/2014
4.62
 17,200 4.54 4.93 4.54 2,400 15,000 -0.1
15/01/2014
5.01
 5,300 4.85 5.01 4.62 1,600 0 0.0
14/01/2014
5.08
 3,400 4.85 5.08 4.85 3,000 1,000 0.0
13/01/2014
5.08
 19,900 4.93 5.08 4.85 14,500 0 0.1
10/01/2014
5.08
 3,100 4.78 5.08 4.78 900 0 0.0
09/01/2014
5.24
 5,800 4.85 5.24 4.85 1,400 0 0.0
08/01/2014
5.39
 0 5.39 5.39 5.39 0 0 0
07/01/2014
5.39
 8,100 5.70 5.70 5.24 100 0 0.0
06/01/2014
5.39
 26,500 4.93 5.39 4.85 16,500 0 0.1
03/01/2014
5.39
 22,100 4.85 5.39 4.85 15,100 0 0.1
02/01/2014
5.32
 4,500 5.01 5.39 4.70 2,700 0 0.0
31/12/2013
4.93
 3,500 4.85 5.01 4.85 3,500 0 0.0
30/12/2013
4.85
 38,000 5.47 5.47 4.85 30,700 0 0.2
27/12/2013
5.39
 29,000 5.01 5.39 4.70 22,400 0 0.1
26/12/2013
5.08
 16,600 4.62 5.08 4.62 0 0 0
25/12/2013
4.62
 88,000 4.31 4.70 4.31 30,000 0 0.2
24/12/2013
4.31
 23,400 4.24 4.31 4.16 22,800 0 0.1
23/12/2013
4.31
 106,600 4.01 4.31 4.01 105,500 45,000 0.3
20/12/2013
4.08
 7,650 4.01 4.08 3.93 2,100 0 0.0
19/12/2013
3.93
 37,700 3.93 4.08 3.93 18,800 100 0.1
18/12/2013
3.93
 1,800 3.93 3.93 3.93 500 0 0.0
17/12/2013
3.93
 32,900 4.01 4.24 3.93 21,900 300 0.1
16/12/2013
4.01
 7,000 3.93 4.01 3.85 0 0 0
13/12/2013
3.93
 12,300 4.08 4.08 3.93 10,900 0 0.1
12/12/2013
4.16
 600 4.16 4.16 4.16 0 0 0
11/12/2013
3.93
 19,500 4.01 4.01 3.70 0 0 0
10/12/2013
4.01
 5,300 4.08 4.08 3.93 3,300 0 0.0
09/12/2013
4.16
 17,700 4.16 4.16 4.01 0 0 0
06/12/2013
4.08
 53,400 3.85 4.08 3.85 20,400 0 0.1
05/12/2013
3.77
 64,800 3.70 3.93 3.70 23,000 0 0.1
04/12/2013
3.70
 25,000 3.47 3.70 3.47 8,500 0 0.0
03/12/2013
3.54
 19,900 3.62 3.62 3.54 1,000 0 0.0
02/12/2013
3.62
 0 3.62 3.62 3.62 0 0 0
29/11/2013
3.62
 13,900 3.62 3.77 3.62 800 0 0.0
28/11/2013
3.54
 5,500 3.54 3.54 3.54 1,000 0 0.0
27/11/2013
3.54
 6,500 3.54 3.70 3.47 3,400 100 0.0
26/11/2013
3.70
 33,000 3.70 3.70 3.62 7,800 0 0.0
25/11/2013
3.70
 4,600 3.70 3.70 3.62 0 0 0
22/11/2013
3.70
 4,200 3.70 3.70 3.70 0 0 0
21/11/2013
3.85
 59,700 3.77 3.93 3.70 42,900 0 0.2
20/11/2013
3.70
 19,200 3.54 3.70 3.54 6,700 0 0.0
19/11/2013
3.70
 18,400 3.54 3.70 3.54 9,100 0 0.0
18/11/2013
3.54
 3,800 3.39 3.54 3.39 2,800 0 0.0
15/11/2013
3.54
 12,100 3.54 3.54 3.47 4,000 0 0.0
14/11/2013
3.54
 7,300 3.47 3.54 3.47 3,900 0 0.0
13/11/2013
3.54
 4,800 3.62 3.62 3.54 2,800 0 0.0
12/11/2013
3.70
 48,400 3.77 3.93 3.47 9,300 0 0.0
11/11/2013
3.70
 76,314 3.47 3.70 3.47 44,700 0 0.2
08/11/2013
3.39
 15,500 3.24 3.39 3.24 8,000 0 0.0
07/11/2013
3.16
 14,800 3.08 3.16 3.08 4,900 0 0.0
06/11/2013
3.08
 9,957 3.08 3.16 3.08 0 0 0
05/11/2013
3.08
 53,479 2.93 3.08 2.93 0 0 0
04/11/2013
2.85
 5,300 2.77 2.85 2.77 0 0 0
01/11/2013
2.77
 100 2.77 2.77 2.77 0 0 0
31/10/2013
2.70
 12,800 2.62 2.70 2.62 0 0 0
30/10/2013
2.70
 1,300 2.70 2.70 2.70 0 0 0
29/10/2013
2.77
 0 2.77 2.77 2.77 0 0 0
28/10/2013
2.77
 0 2.77 2.77 2.77 0 0 0
25/10/2013
2.77
 800 2.77 2.77 2.77 0 0 0
24/10/2013
2.62
 10,300 2.62 2.62 2.62 0 0 0
23/10/2013
2.62
 3,900 2.54 2.62 2.54 0 0 0
22/10/2013
2.70
 2,100 2.62 2.70 2.62 0 0 0
21/10/2013
2.54
 0 2.54 2.54 2.54 0 0 0
18/10/2013
2.54
 2,000 2.54 2.54 2.54 0 0 0
17/10/2013
2.70
 1,100 2.62 2.70 2.62 0 0 0
16/10/2013
2.62
 1,100 2.54 2.62 2.54 0 0 0
15/10/2013
2.54
 2,000 2.54 2.54 2.54 0 0 0
14/10/2013
2.70
 0 2.70 2.70 2.70 0 0 0
11/10/2013
2.70
 0 2.70 2.70 2.70 0 0 0
10/10/2013
2.70
 600 2.54 2.70 2.54 0 0 0
09/10/2013
2.70
 0 2.70 2.70 2.70 0 0 0
08/10/2013
2.70
 0 2.70 2.70 2.70 0 0 0
07/10/2013
2.70
 1,600 2.62 2.70 2.62 0 0 0
04/10/2013
2.62
 0 2.62 2.62 2.62 0 0 0
03/10/2013
2.62
 200 2.62 2.62 2.62 0 0 0
02/10/2013
2.62
 1,200 2.54 2.62 2.54 0 0 0
01/10/2013
2.62
 1,100 2.54 2.62 2.54 0 0 0
30/09/2013
2.62
 2,300 2.54 2.62 2.54 0 0 0
27/09/2013
2.54
 8,900 2.47 2.54 2.47 0 0 0
26/09/2013
2.62
 0 2.62 2.62 2.62 0 0 0
25/09/2013
2.62
 1,200 2.62 2.62 2.62 0 0 0
24/09/2013
2.54
 3,100 2.47 2.54 2.47 0 0 0
23/09/2013
2.39
 1,000 2.39 2.39 2.39 0 0 0
20/09/2013
2.54
 0 2.54 2.54 2.54 0 0 0
19/09/2013
2.54
 800 2.54 2.54 2.54 0 0 0
18/09/2013
2.54
 0 2.54 2.54 2.54 0 0 0
17/09/2013
2.54
 1,300 2.47 2.54 2.47 0 0 0
16/09/2013
2.47
 0 2.47 2.47 2.47 0 0 0
13/09/2013
2.47
 12,600 2.54 2.54 2.47 0 0 0
12/09/2013
2.54
 3,200 2.47 2.54 2.47 0 0 0
11/09/2013
2.54
 2,500 2.62 2.62 2.54 0 0 0
10/09/2013
2.70
 2,400 2.62 2.70 2.62 0 0 0
09/09/2013
2.62
 21,700 2.70 2.70 2.62 0 0 0
06/09/2013
2.62
 5,700 2.54 2.62 2.54 0 0 0
05/09/2013
2.54
 3,100 2.54 2.54 2.54 0 0 0
04/09/2013
2.54
 2,300 2.54 2.54 2.54 0 0 0
03/09/2013
2.54
 10,900 2.54 2.62 2.54 0 0 0
30/08/2013
2.70
 100 2.70 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |