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)
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
07/11/2012
3.66
 3,500 3.66 3.66 3.52 0 0 0
06/11/2012
3.66
 11,300 3.59 3.66 3.52 0 0 0
05/11/2012
3.59
 4,800 3.52 3.59 3.52 2,300 0 0.0
02/11/2012
3.52
 31,800 3.66 3.66 3.52 5,700 0 0.0
01/11/2012
3.66
 6,900 3.66 3.66 3.59 0 0 0
31/10/2012
3.66
 12,500 3.66 3.66 3.59 0 0 0
30/10/2012
3.66
 5,400 3.66 3.66 3.59 0 0 0
29/10/2012
3.66
 6,800 3.66 3.66 3.59 0 0 0
26/10/2012
3.66
 34,100 3.66 3.73 3.59 21,000 0 0.1
25/10/2012
3.66
 37,500 3.73 3.73 3.59 0 0 0
24/10/2012
3.73
 23,200 3.66 3.73 3.66 3,500 0 0.0
23/10/2012
3.66
 34,900 3.59 3.66 3.59 0 0 0
22/10/2012
3.59
 15,100 3.59 3.59 3.52 70,000 0 0.3
19/10/2012
3.59
 101,200 3.66 3.66 3.59 0 0 0
18/10/2012
3.66
 12,800 3.73 3.73 3.66 0 300 -0.0
17/10/2012
3.73
 32,100 3.80 3.80 3.66 0 0 0
16/10/2012
3.80
 34,700 3.66 3.80 3.66 0 0 0
15/10/2012
3.66
 19,900 3.66 3.66 3.59 0 0 0
12/10/2012
3.66
 26,300 3.66 3.66 3.59 0 0 0
11/10/2012
3.66
 29,800 3.73 3.80 3.66 0 0 0
10/10/2012
3.73
 28,500 3.66 3.73 3.59 3,400 0 0.0
09/10/2012
3.66
 25,200 3.66 3.66 3.59 0 0 0
08/10/2012
3.66
 15,900 3.52 3.66 3.52 0 0 0
05/10/2012
3.52
 13,200 3.59 3.59 3.52 0 0 0
04/10/2012
3.59
 25,100 3.52 3.59 3.52 0 0 0
03/10/2012
3.52
 52,400 3.38 3.52 3.38 0 0 0
02/10/2012
3.38
 37,000 3.45 3.45 3.38 0 0 0
01/10/2012
3.45
 64,900 3.59 3.59 3.38 0 0 0
28/09/2012
3.59
 20,400 3.80 3.80 3.59 0 0 0
27/09/2012
3.80
 9,900 3.80 3.80 3.66 0 0 0
26/09/2012
3.80
 1,800 3.87 3.87 3.80 0 0 0
25/09/2012
3.87
 12,500 3.87 3.87 3.80 0 0 0
24/09/2012
3.87
 6,300 3.94 3.94 3.80 300 0 0.0
21/09/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2012
3.94
 30,500 3.73 3.94 3.73 0 0 0
20/09/2012
3.73
 76,800 3.97 3.97 3.73 0 0 0
19/09/2012
3.97
 60,800 3.97 3.97 3.79 0 0 0
18/09/2012
3.97
 34,600 4.09 4.09 3.85 0 0 0
17/09/2012
4.09
 121,800 4.09 4.21 4.03 0 0 0
14/09/2012
4.09
 77,800 3.97 4.09 4.03 0 400 -0.0
13/09/2012
3.97
 93,400 3.91 4.03 3.85 0 0 0
12/09/2012
3.91
 63,600 3.85 3.97 3.85 0 0 0
11/09/2012
3.85
 32,000 3.97 3.97 3.79 0 0 0
10/09/2012
3.97
 43,600 3.97 4.21 3.79 0 0 0
07/09/2012
3.97
 332,400 3.73 3.97 3.85 0 0 0
06/09/2012
3.73
 14,800 3.73 3.73 3.61 0 0 0
05/09/2012
3.73
 55,800 3.73 3.85 3.61 0 0 0
04/09/2012
3.73
 106,700 3.56 3.73 3.61 0 0 0
31/08/2012
3.56
 7,600 3.56 3.56 3.50 0 0 0
30/08/2012
3.56
 31,200 3.50 3.56 3.44 0 0 0
29/08/2012
3.50
 39,800 3.32 3.50 3.38 0 0 0
28/08/2012
3.32
 7,300 3.20 3.32 3.20 0 0 0
27/08/2012
3.20
 77,400 3.44 3.44 3.20 0 0 0
24/08/2012
3.44
 104,800 3.32 3.50 3.14 0 0 0
23/08/2012
3.32
 32,000 3.56 3.56 3.32 0 0 0
22/08/2012
3.56
 13,800 3.56 3.56 3.44 0 0 0
21/08/2012
3.56
 231,100 3.79 3.79 3.50 0 0 0
20/08/2012
3.79
 128,900 3.73 3.85 3.73 0 0 0
17/08/2012
3.73
 59,100 3.73 3.79 3.73 0 0 0
16/08/2012
3.73
 17,800 3.79 3.85 3.73 0 0 0
15/08/2012
3.79
 28,300 3.85 3.85 3.79 0 0 0
14/08/2012
3.85
 15,000 3.73 3.85 3.73 0 0 0
13/08/2012
3.73
 49,200 3.79 3.79 3.73 0 0 0
10/08/2012
3.79
 35,700 3.85 3.85 3.79 0 0 0
09/08/2012
3.85
 13,100 3.85 3.91 3.85 0 0 0
08/08/2012
3.85
 30,100 3.79 3.91 3.79 0 0 0
07/08/2012
3.79
 6,500 3.91 3.91 3.79 0 0 0
06/08/2012
3.91
 50,300 3.79 3.91 3.79 0 0 0
03/08/2012
3.79
 11,300 3.79 3.85 3.79 0 0 0
02/08/2012
3.79
 13,900 3.85 3.91 3.79 0 0 0
01/08/2012
3.85
 3,100 3.91 3.91 3.73 0 0 0
31/07/2012
3.91
 17,400 3.91 3.91 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |