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)
05/04/2013
4.79
 90,500 4.79 4.79 4.72 40,000 0 0.3
04/04/2013
4.79
 127,900 4.79 4.79 4.65 0 0 0
03/04/2013
4.79
 188,200 4.93 4.93 4.65 62,700 0 0.4
02/04/2013
4.93
 65,300 4.93 5.00 4.86 0 0 0
01/04/2013
4.93
 211,800 4.86 5.00 4.79 20,300 0 0.1
29/03/2013
4.86
 71,200 4.86 4.86 4.79 40,000 0 0.3
28/03/2013
4.86
 70,700 4.86 4.86 4.79 0 0 0
27/03/2013
4.86
 76,300 4.86 4.86 4.79 40,000 0 0.3
26/03/2013
4.86
 65,700 4.86 4.86 4.79 0 0 0
25/03/2013
4.86
 73,700 4.86 4.86 4.79 48,000 0 0.3
22/03/2013
4.86
 115,500 4.79 4.93 4.72 68,000 0 0.5
21/03/2013
4.79
 39,900 4.79 4.79 4.72 0 0 0
20/03/2013
4.79
 19,400 4.72 4.79 4.72 0 0 0
19/03/2013
4.72
 26,000 4.72 4.72 4.65 0 0 0
18/03/2013
4.72
 36,000 4.72 4.72 4.65 20,900 0 0.1
15/03/2013
4.72
 30,800 4.65 4.79 4.65 1,100 0 0.0
14/03/2013
4.65
 12,500 4.65 4.65 4.58 0 0 0
13/03/2013
4.65
 94,700 4.72 4.72 4.65 43,500 0 0.3
12/03/2013
4.72
 23,300 4.72 4.72 4.58 0 0 0
11/03/2013
4.72
 46,200 4.58 4.72 4.65 26,800 0 0.2
08/03/2013
4.58
 18,600 4.51 4.58 4.58 10,000 0 0.1
07/03/2013
4.51
 20,400 4.58 4.58 4.44 0 0 0
06/03/2013
4.58
 17,500 4.44 4.58 4.44 0 0 0
05/03/2013
4.44
 109,200 4.44 4.51 4.44 0 5,000 -0.0
04/03/2013
4.44
 122,100 4.65 4.65 4.44 0 0 0
01/03/2013
4.65
 43,700 4.72 4.72 4.58 0 0 0
28/02/2013
4.72
 15,100 4.72 4.72 4.58 0 0 0
27/02/2013
4.72
 48,100 4.58 4.72 4.51 0 0 0
26/02/2013
4.58
 206,800 4.86 4.86 4.51 0 0 0
25/02/2013
4.86
 39,600 4.72 4.86 4.72 0 0 0
22/02/2013
4.72
 63,700 4.65 4.79 4.51 5,000 0 0.0
21/02/2013
4.65
 133,500 5.00 5.00 4.65 200 0 0.0
20/02/2013
5.00
 246,400 4.93 5.00 4.79 19,800 0 0.1
19/02/2013
4.93
 351,900 4.86 5.00 4.79 0 0 0
18/02/2013
4.86
 118,000 4.72 4.93 4.79 10,000 0 0.1
08/02/2013
4.72
 97,700 4.65 4.72 4.51 0 0 0
07/02/2013
4.65
 67,600 4.51 4.65 4.44 0 0 0
06/02/2013
4.51
 49,100 4.51 4.65 4.37 5,000 0 0.0
05/02/2013
4.51
 19,700 4.44 4.58 4.37 0 0 0
04/02/2013
4.44
 31,300 4.44 4.44 4.44 0 0 0
01/02/2013
4.44
 68,600 4.37 4.58 4.37 20,000 0 0.1
31/01/2013
4.37
 53,000 4.58 4.58 4.37 0 0 0
30/01/2013
4.58
 69,700 4.65 4.65 4.51 0 0 0
29/01/2013
4.65
 18,200 4.72 4.72 4.58 0 0 0
28/01/2013
4.72
 308,200 4.30 4.72 4.37 0 0 0
25/01/2013
4.30
 213,000 4.23 4.30 4.23 16,600 0 0.1
24/01/2013
4.23
 78,100 4.16 4.23 4.09 0 0 0
23/01/2013
4.16
 80,000 4.09 4.23 4.09 43,400 0 0.3
22/01/2013
4.09
 71,800 4.16 4.16 4.02 0 0 0
21/01/2013
4.16
 59,400 4.16 4.30 4.16 40,000 0 0.2
18/01/2013
4.16
 114,700 4.16 4.23 4.09 65,000 100 0.4
17/01/2013
4.16
 43,000 4.23 4.23 4.09 0 8,300 -0.0
16/01/2013
4.23
 108,600 4.16 4.30 4.09 0 0 0
15/01/2013
4.16
 53,400 4.02 4.16 4.02 0 0 0
14/01/2013
4.02
 18,200 4.02 4.02 3.87 0 0 0
11/01/2013
4.02
 33,300 4.02 4.02 3.87 0 0 0
10/01/2013
4.02
 24,300 3.87 4.02 3.94 0 0 0
09/01/2013
3.87
 109,500 4.16 4.16 3.87 3,200 0 0.0
08/01/2013
4.16
 13,900 4.09 4.16 4.02 0 0 0
07/01/2013
4.09
 15,800 4.09 4.23 4.09 0 0 0
04/01/2013
4.09
 24,500 4.02 4.09 3.87 0 0 0
03/01/2013
4.02
 19,500 4.16 4.16 3.87 0 0 0
02/01/2013
4.16
 25,800 4.02 4.16 4.02 0 0 0
28/12/2012
4.02
 6,100 3.94 4.02 3.94 100 0 0.0
27/12/2012
3.94
 41,900 3.87 3.94 3.87 0 0 0
26/12/2012
3.87
 31,600 3.87 3.87 3.80 0 0 0
25/12/2012
3.87
 13,300 3.80 3.87 3.80 70,000 0 0.4
24/12/2012
3.80
 39,400 3.80 3.80 3.80 0 0 0
21/12/2012
3.80
 11,000 3.80 3.80 3.80 10,000 0 0.1
20/12/2012
3.80
 24,400 3.80 3.80 3.80 4,000 0 0.0
19/12/2012
3.80
 3,000 3.73 3.80 3.73 0 0 0
18/12/2012
3.73
 7,000 3.73 3.73 3.73 0 0 0
17/12/2012
3.73
 13,000 3.73 3.73 3.66 0 0 0
14/12/2012
3.73
 11,200 3.66 3.73 3.59 5,000 0 0.0
13/12/2012
3.66
 4,700 3.80 3.80 3.66 100 0 0.0
12/12/2012
3.80
 8,300 3.73 3.80 3.66 0 0 0
11/12/2012
3.73
 21,400 3.73 3.80 3.73 0 0 0
10/12/2012
3.73
 13,200 3.52 3.73 3.59 0 0 0
07/12/2012
3.52
 10,500 3.59 3.59 3.52 0 0 0
06/12/2012
3.59
 15,400 3.59 3.59 3.52 0 0 0
05/12/2012
3.59
 4,500 3.52 3.59 3.52 0 0 0
04/12/2012
3.52
 4,500 3.59 3.59 3.52 0 0 0
03/12/2012
3.59
 6,000 3.59 3.59 3.59 0 0 0
30/11/2012
3.59
 11,800 3.59 3.59 3.52 10,000 0 0.1
29/11/2012
3.59
 9,300 3.59 3.59 3.52 0 0 0
28/11/2012
3.59
 1,300 3.59 3.59 3.52 0 0 0
27/11/2012
3.59
 2,500 3.59 3.59 3.52 0 0 0
26/11/2012
3.59
 10,300 3.45 3.59 3.52 0 0 0
23/11/2012
3.45
 10,000 3.59 3.59 3.45 0 0 0
22/11/2012
3.59
 12,300 3.59 3.59 3.45 700 0 0.0
21/11/2012
3.59
 7,300 3.59 3.59 3.45 0 0 0
20/11/2012
3.59
 3,700 3.59 3.59 3.52 0 0 0
19/11/2012
3.59
 600 3.52 3.59 3.52 0 0 0
16/11/2012
3.52
 18,300 3.52 3.59 3.52 6,400 0 0.0
15/11/2012
3.52
 17,100 3.66 3.66 3.52 0 0 0
14/11/2012
3.66
 3,500 3.66 3.66 3.59 500 0 0.0
13/11/2012
3.66
 14,200 3.66 3.66 3.59 0 0 0
12/11/2012
3.66
 7,200 3.66 3.66 3.52 3,200 0 0.0
09/11/2012
3.66
 2,100 3.59 3.66 3.52 0 0 0
08/11/2012
3.59
 1,600 3.66 3.66 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |