CTCP Xi măng VICEM Hoàng Mai (hom)

4.10
0.10
(2.50%)
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
(2026-06-30) 		-0.10 -2.44% 232,000 -1,400 0
3.90
4.20
4
2 tháng
(2026-06-01) 		0.10 2.56% 769,000 -6,400 0
3.90
4.20
4
3 tháng
(2026-05-04) 		-0.30 -6.98% 1,000,300 -7,400 0
3.90
4.30
4
6 tháng
(2026-02-02) 		-0.60 -13.04% 2,597,700 -32,600 -0.1
3.90
4.70
4
12 tháng
(2025-08-04) 		-1.10 -21.57% 7,774,000 181,400 1.0
3.90
5.70
4
24 tháng
(2024-08-09) 		-0.10 -2.44% 13,986,953 375,460 2.2
3.60
5.70
4
36 tháng
(2023-08-15) 		-2.30 -36.51% 25,059,887 25,560 0.7
3.60
6.40
4
60 tháng
(2021-08-25) 		-1.50 -27.27% 143,637,051 396,996 3.2
3.60
11.10
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2013
4.44
 29,400 4.51 4.51 4.44 0 0 0
13/05/2013
4.51
 29,500 4.51 4.51 4.44 0 0 0
10/05/2013
4.51
 27,100 4.51 4.51 4.51 0 0 0
09/05/2013
4.51
 32,200 4.51 4.51 4.44 0 0 0
08/05/2013
4.51
 13,700 4.51 4.51 4.44 0 1,000 -0.0
07/05/2013
4.51
 11,500 4.65 4.65 4.44 0 0 0
06/05/2013
4.65
 73,600 4.51 4.65 4.51 49,300 0 0.3
03/05/2013
4.51
 32,600 4.44 4.51 4.37 117,200 0 0.7
02/05/2013
4.44
 700 4.44 4.44 4.44 0 0 0
26/04/2013
4.44
 67,600 4.51 4.51 4.44 0 0 0
25/04/2013
4.51
 136,200 4.58 4.58 4.44 0 0 0
24/04/2013
4.58
 82,700 4.51 4.58 4.51 0 0 0
23/04/2013
4.51
 11,900 4.51 4.51 4.37 0 0 0
22/04/2013
4.51
 117,300 4.65 4.65 4.44 0 0 0
18/04/2013
4.65
 59,500 4.72 4.72 4.58 0 0 0
17/04/2013
4.72
 36,700 4.79 4.79 4.58 0 0 0
16/04/2013
4.79
 38,600 4.72 4.79 4.65 0 0 0
15/04/2013
4.72
 53,000 4.79 4.79 4.65 2,000 0 0.0
12/04/2013
4.79
 222,100 4.79 5.00 4.72 2,000 0 0.0
11/04/2013
4.79
 15,900 4.79 4.79 4.65 0 0 0
10/04/2013
4.79
 92,500 4.79 4.79 4.65 0 0 0
09/04/2013
4.79
 84,000 4.79 4.79 4.65 0 2,000 -0.0
08/04/2013
4.79
 109,700 4.79 4.79 4.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |