CTCP Xi măng VICEM Hoàng Mai (hom)

4.20
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
(2026-02-23) 		-0.40 -8.70% 758,400 -33,600 -0.1
4.20
4.70
4.20
2 tháng
(2026-01-19) 		-0.70 -14.29% 1,692,900 -32,500 -0.1
4.20
5.10
4.20
3 tháng
(2025-12-18) 		-0.80 -16% 2,347,300 -31,600 -0.1
4.20
5.10
4.20
6 tháng
(2025-09-19) 		-0.60 -12.50% 4,425,700 166,200 0.9
4.20
5.70
4.20
12 tháng
(2025-03-24) 		0.20 5% 10,198,200 469,700 2.5
3.70
5.70
4.20
24 tháng
(2024-03-28) 		-0.30 -6.67% 16,255,242 139,760 1.2
3.60
5.70
4.20
36 tháng
(2023-04-03) 		-0.60 -12.50% 34,372,950 275,960 1.8
3.60
6.50
4.20
60 tháng
(2021-04-13) 		-2.30 -35.38% 159,593,900 411,696 3.2
3.60
11.10
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2013
4.21
 300 4.04 4.21 4.13 0 0 0
28/08/2013
4.04
 13,300 4.21 4.21 4.04 10,000 0 0.1
27/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2013
4.21
 42,400 4.30 4.38 4.21 0 0 0
26/08/2013
4.30
 46,300 4.30 4.30 4.23 0 0 0
23/08/2013
4.30
 83,600 4.30 4.37 4.23 0 0 0
22/08/2013
4.30
 53,400 4.30 4.44 4.23 0 0 0
21/08/2013
4.30
 94,200 4.30 4.58 4.30 200 0 0.0
20/08/2013
4.30
 84,500 3.94 4.30 4.16 0 0 0
19/08/2013
3.94
 17,700 3.94 4.02 3.94 0 0 0
16/08/2013
3.94
 11,100 4.02 4.02 3.94 0 0 0
15/08/2013
4.02
 10,100 3.87 4.02 3.87 0 0 0
14/08/2013
3.87
 13,700 3.94 3.94 3.87 0 0 0
13/08/2013
3.94
 16,000 3.94 3.94 3.94 0 0 0
12/08/2013
3.94
 100 3.94 3.94 3.94 0 0 0
09/08/2013
3.94
 1,100 3.87 3.94 3.94 0 0 0
08/08/2013
3.87
 7,000 3.87 3.94 3.87 0 0 0
07/08/2013
3.87
 16,600 3.80 3.87 3.80 0 0 0
06/08/2013
3.80
 30,100 3.94 3.94 3.80 0 0 0
05/08/2013
3.94
 7,000 4.09 4.09 3.94 0 0 0
02/08/2013
4.09
 500 4.09 4.09 3.94 0 0 0
01/08/2013
4.09
 500 4.02 4.09 4.02 0 0 0
31/07/2013
4.02
 1,200 4.09 4.09 3.94 0 0 0
30/07/2013
4.09
 3,600 3.94 4.23 3.94 0 0 0
29/07/2013
3.94
 21,100 3.94 4.02 3.94 0 0 0
26/07/2013
3.94
 64,400 4.16 4.16 3.87 0 0 0
25/07/2013
4.16
 12,700 4.16 4.16 4.09 0 0 0
24/07/2013
4.16
 32,900 4.09 4.23 4.09 0 0 0
23/07/2013
4.09
 40,900 4.16 4.16 4.09 0 0 0
22/07/2013
4.16
 159,400 4.30 4.30 4.16 45,600 0 0.3
19/07/2013
4.30
 23,000 4.37 4.37 4.30 1,000 0 0.0
18/07/2013
4.37
 42,700 4.37 4.37 4.23 9,000 0 0.1
17/07/2013
4.37
 25,700 4.30 4.37 4.23 2,000 0 0.0
16/07/2013
4.30
 36,000 4.37 4.37 4.23 11,000 0 0.1
15/07/2013
4.37
 197,400 4.37 4.37 4.23 10,000 0 0.1
12/07/2013
4.37
 11,300 4.37 4.37 4.30 0 0 0
11/07/2013
4.37
 2,700 4.30 4.37 4.30 2,700 0 0.0
10/07/2013
4.30
 59,100 4.30 4.30 4.30 38,300 49,100 -0.1
09/07/2013
4.30
 67,900 4.30 4.37 4.30 0 57,600 -0.4
08/07/2013
4.30
 45,100 4.37 4.37 4.30 0 0 0
05/07/2013
4.37
 1,200 4.30 4.37 4.30 0 0 0
04/07/2013
4.30
 18,300 4.37 4.37 4.30 0 0 0
03/07/2013
4.37
 46,300 4.37 4.37 4.30 0 24,000 -0.1
02/07/2013
4.37
 26,000 4.37 4.37 4.30 0 0 0
01/07/2013
4.37
 12,500 4.37 4.37 4.30 0 0 0
28/06/2013
4.37
 11,100 4.37 4.37 4.30 0 0 0
27/06/2013
4.37
 100 4.30 4.37 4.37 0 0 0
26/06/2013
4.30
 71,200 4.23 4.30 4.23 0 0 0
25/06/2013
4.23
 90,500 4.44 4.44 4.23 0 0 0
24/06/2013
4.44
 13,300 4.44 4.44 4.37 3,000 0 0.0
21/06/2013
4.44
 16,500 4.44 4.44 4.44 0 0 0
20/06/2013
4.44
 37,200 4.51 4.51 4.44 0 0 0
19/06/2013
4.51
 89,100 4.44 4.51 4.44 0 0 0
18/06/2013
4.44
 41,300 4.44 4.44 4.44 0 0 0
17/06/2013
4.44
 86,200 4.51 4.51 4.37 4,000 0 0.0
14/06/2013
4.51
 72,500 4.51 4.58 4.44 4,000 0 0.0
13/06/2013
4.51
 103,500 4.44 4.51 4.44 0 0 0
12/06/2013
4.44
 47,900 4.44 4.51 4.44 0 0 0
11/06/2013
4.44
 36,800 4.51 4.58 4.44 0 0 0
10/06/2013
4.51
 63,800 4.58 4.58 4.51 0 0 0
07/06/2013
4.58
 121,900 4.51 4.58 4.44 0 0 0
06/06/2013
4.51
 156,200 4.51 4.51 4.44 0 0 0
05/06/2013
4.51
 64,900 4.51 4.58 4.51 0 0 0
04/06/2013
4.51
 188,100 4.65 4.72 4.51 0 0 0
03/06/2013
4.65
 254,900 4.51 4.72 4.51 0 0 0
31/05/2013
4.51
 200,300 4.44 4.58 4.51 0 0 0
30/05/2013
4.44
 175,000 4.51 4.51 4.30 0 15,200 -0.1
29/05/2013
4.51
 143,900 4.51 4.58 4.44 0 0 0
28/05/2013
4.51
 79,600 4.58 4.58 4.51 0 0 0
27/05/2013
4.58
 116,200 4.51 4.58 4.51 0 0 0
24/05/2013
4.51
 43,300 4.51 4.51 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |