CTCP VICEM Thương mại Xi măng (tmx)

8.20
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
(2026-05-20) 		0 0% 4,800 0 0
8.20
8.20
8.20
2 tháng
(2026-04-20) 		-0.30 -3.53% 23,800 0 0
8.20
8.50
8.20
3 tháng
(2026-03-23) 		0.20 2.50% 49,500 0 0
8
8.80
8.20
6 tháng
(2025-12-22) 		-0.50 -5.75% 80,200 0 0
7.90
9
8.20
12 tháng
(2025-06-24) 		-1.14 -12.17% 410,100 -265,600 -2.3
7.90
10.70
8.20
24 tháng
(2024-07-01) 		-1.13 -12.14% 747,300 -407,100 -3.7
7.88
11.09
8.20
36 tháng
(2023-07-05) 		-2.47 -23.12% 830,802 -409,200 -3.7
6.88
11.78
8.20
60 tháng
(2021-07-15) 		-2.05 -20.03% 1,177,506 -439,400 -4.1
6.88
12.31
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2013
3.35
 0 3.35 3.35 3.35 0 0 0
20/08/2013
3.35
 0 3.35 3.35 3.35 0 0 0
19/08/2013
3.35
 100 3.68 3.68 3.35 0 0 0
16/08/2013
3.68
 0 3.68 3.68 3.68 0 0 0
15/08/2013
3.68
 0 3.68 3.68 3.68 0 0 0
14/08/2013
3.68
 100 3.35 3.68 3.68 0 0 0
13/08/2013
3.35
 0 3.35 3.35 3.35 0 0 0
12/08/2013
3.35
 0 3.35 3.35 3.35 0 0 0
09/08/2013
3.35
 0 3.35 3.35 3.35 0 0 0
08/08/2013
3.35
 100 3.68 3.68 3.35 0 0 0
07/08/2013
3.68
 100 3.40 3.68 3.68 0 0 0
06/08/2013
3.40
 500 3.77 3.77 3.40 0 0 0
05/08/2013
3.77
 100 3.49 3.77 3.77 0 0 0
02/08/2013
3.49
 400 3.68 3.68 3.35 0 0 0
01/08/2013
3.68
 1,000 3.95 3.95 3.68 0 0 0
31/07/2013
3.95
 700 4.28 4.28 3.95 0 0 0
30/07/2013
4.28
 0 4.28 4.28 4.28 0 0 0
29/07/2013
4.28
 0 4.28 4.28 4.28 0 0 0
26/07/2013
4.28
 0 4.28 4.28 4.28 0 0 0
25/07/2013
4.28
 0 4.28 4.28 4.28 0 0 0
24/07/2013
4.28
 100 3.91 4.28 4.28 0 0 0
23/07/2013
3.91
 400 3.77 3.91 3.40 100 0 0.0
22/07/2013
3.77
 100 3.44 3.77 3.77 0 0 0
19/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
18/07/2013
3.44
 100 3.44 3.44 3.44 0 0 0
17/07/2013
3.44
 2,700 3.16 3.44 2.88 400 0 0.0
16/07/2013
3.16
 0 3.16 3.16 3.16 0 0 0
15/07/2013
3.16
 0 3.16 3.16 3.16 0 0 0
12/07/2013
3.16
 0 3.16 3.16 3.16 0 0 0
11/07/2013
3.16
 0 3.16 3.16 3.16 0 0 0
10/07/2013
3.16
 0 3.16 3.16 3.16 0 0 0
09/07/2013
3.16
 0 3.16 3.16 3.16 0 0 0
08/07/2013
3.16
 0 3.16 3.16 3.16 0 0 0
05/07/2013
3.16
 1,400 3.02 3.16 2.84 1,300 0 0.0
04/07/2013
3.02
 100 2.88 3.02 3.02 0 0 0
03/07/2013
2.88
 100 2.70 2.88 2.88 0 0 0
02/07/2013
2.70
 12,600 2.84 2.84 2.70 10,600 0 0.1
01/07/2013
2.84
 10,100 3.12 3.12 2.84 10,100 0 0.1
28/06/2013
3.12
 4,700 2.84 3.12 2.84 4,600 0 0.0
27/06/2013
2.84
 0 2.84 2.84 2.84 0 0 0
26/06/2013
2.84
 0 2.84 2.84 2.84 0 0 0
25/06/2013
2.84
 5,800 3.07 3.07 2.84 5,800 0 0.0
24/06/2013
3.07
 0 3.07 3.07 3.07 0 0 0
21/06/2013
3.07
 0 3.07 3.07 3.07 0 0 0
20/06/2013
3.07
 0 3.07 3.07 3.07 0 0 0
19/06/2013
3.07
 0 3.07 3.07 3.07 0 0 0
18/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2013
3.07
 100 2.93 3.07 3.07 100 0 0.0
17/06/2013
2.93
 2,300 2.85 2.93 2.85 0 0 0
14/06/2013
2.85
 0 2.85 2.85 2.85 0 0 0
13/06/2013
2.85
 2,900 2.81 2.85 2.85 0 0 0
12/06/2013
2.81
 0 2.81 2.81 2.81 0 0 0
11/06/2013
2.81
 0 2.81 2.81 2.81 0 0 0
10/06/2013
2.81
 4,600 2.81 2.81 2.81 0 0 0
07/06/2013
2.81
 7,600 2.65 2.81 2.73 0 0 0
06/06/2013
2.65
 1,000 2.61 2.65 2.65 0 0 0
05/06/2013
2.61
 0 2.61 2.61 2.61 0 0 0
04/06/2013
2.61
 0 2.61 2.61 2.61 0 0 0
03/06/2013
2.61
 6,300 2.61 2.61 2.61 6,300 0 0.0
31/05/2013
2.61
 1,500 2.61 2.61 2.61 0 0 0
30/05/2013
2.61
 3,000 2.61 2.61 2.61 0 0 0
29/05/2013
2.61
 1,000 2.61 2.61 2.61 0 0 0
28/05/2013
2.61
 1,000 2.73 2.73 2.61 0 0 0
27/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
24/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
23/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
22/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
21/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
20/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
17/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
16/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
15/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
14/05/2013
2.73
 0 2.73 2.73 2.73 0 0 0
13/05/2013
2.73
 100 2.57 2.73 2.73 0 0 0
10/05/2013
2.57
 0 2.57 2.57 2.57 0 0 0
09/05/2013
2.57
 1,500 2.53 2.57 2.57 0 0 0
08/05/2013
2.53
 1,900 2.53 2.53 2.49 0 0 0
07/05/2013
2.53
 0 2.53 2.53 2.53 0 0 0
06/05/2013
2.53
 800 2.49 2.53 2.49 200 0 0.0
03/05/2013
2.49
 1,000 2.49 2.49 2.49 0 0 0
02/05/2013
2.49
 0 2.49 2.49 2.49 0 0 0
26/04/2013
2.49
 10,000 2.53 2.53 2.49 9,900 0 0.1
25/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
24/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
23/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
22/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
18/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
17/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
16/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
15/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
12/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
11/04/2013
2.53
 3,000 2.53 2.53 2.49 100 0 0.0
10/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
09/04/2013
2.53
 100 2.49 2.53 2.53 0 0 0
08/04/2013
2.49
 0 2.49 2.49 2.49 0 0 0
05/04/2013
2.49
 0 2.49 2.49 2.49 0 0 0
04/04/2013
2.49
 1,600 2.53 2.57 2.49 600 0 0.0
03/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
02/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
01/04/2013
2.53
 0 2.53 2.53 2.53 0 0 0
29/03/2013
2.53
 0 2.53 2.53 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |