CTCP Xi măng VICEM Hoàng Mai (hom)

4.90
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
(2025-11-05) 		-0.30 -5.77% 313,200 -19,900 -0.1
4.80
5.20
4.90
2 tháng
(2025-10-06) 		0.10 2.08% 1,770,900 200,000 1.1
4.80
5.70
4.90
3 tháng
(2025-09-08) 		0.30 6.52% 2,210,400 217,900 1.2
4.60
5.70
4.90
6 tháng
(2025-06-09) 		0.90 22.50% 6,407,700 505,400 2.7
4
5.70
4.90
12 tháng
(2024-12-10) 		1.30 36.11% 8,950,859 496,980 2.7
3.60
5.70
4.90
24 tháng
(2023-12-18) 		0 0% 15,811,987 175,060 1.4
3.60
5.70
4.90
36 tháng
(2022-12-21) 		0.30 6.52% 35,035,177 322,760 2.0
3.60
6.50
4.90
60 tháng
(2020-12-31) 		1.30 36.11% 169,906,822 334,252 2.7
3.40
11.10
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2012
4.27
 168,300 4.21 4.33 4.15 0 0 0
24/04/2012
4.21
 93,500 4.21 4.21 4.09 0 0 0
23/04/2012
4.21
 92,400 4.15 4.27 4.15 0 0 0
20/04/2012
4.15
 134,100 4.09 4.21 4.15 38,000 0 0.3
19/04/2012
4.09
 171,900 4.27 4.27 4.09 0 0 0
18/04/2012
4.27
 355,900 4.21 4.44 4.21 31,000 0 0.2
17/04/2012
4.21
 194,300 4.21 4.27 4.15 0 0 0
16/04/2012
4.21
 164,300 4.15 4.33 4.09 6,000 0 0.0
13/04/2012
4.15
 363,900 4.09 4.15 3.97 291,000 0 2.0
12/04/2012
4.09
 213,700 4.09 4.21 4.03 0 0 0
11/04/2012
4.09
 158,300 3.91 4.09 3.91 0 0 0
10/04/2012
3.91
 185,900 3.91 3.97 3.85 0 0 0
09/04/2012
3.91
 185,100 3.73 3.97 3.85 0 0 0
06/04/2012
3.73
 161,300 3.85 3.91 3.67 0 0 0
05/04/2012
3.85
 110,800 3.79 3.85 3.61 0 4,000 -0.0
04/04/2012
3.79
 215,700 3.91 4.03 3.79 0 0 0
03/04/2012
3.91
 199,300 3.67 3.91 3.67 0 0 0
30/03/2012
3.67
 223,400 3.91 3.91 3.67 0 10,000 -0.1
29/03/2012
3.91
 250,800 4.15 4.15 3.91 0 20,000 -0.1
28/03/2012
4.15
 273,300 4.03 4.15 3.91 10,000 0 0.1
27/03/2012
4.03
 629,200 3.91 4.15 3.91 141,600 15,600 0.9
26/03/2012
3.91
 297,700 3.61 3.91 3.67 86,400 0 0.6
23/03/2012
3.61
 250,800 3.61 3.73 3.61 0 15,000 -0.1
22/03/2012
3.61
 187,700 3.50 3.67 3.44 0 15,000 -0.1
21/03/2012
3.50
 460,600 3.44 3.56 3.38 0 0 0
20/03/2012
3.44
 131,600 3.44 3.44 3.26 0 0 0
19/03/2012
3.44
 129,400 3.38 3.44 3.38 0 0 0
16/03/2012
3.38
 213,200 3.38 3.50 3.38 10,000 0 0.1
15/03/2012
3.38
 162,800 3.20 3.44 3.20 1,600 5,000 -0.0
14/03/2012
3.20
 65,500 3.32 3.38 3.20 0 0 0
13/03/2012
3.32
 234,800 3.02 3.32 3.08 52,000 22,700 0.2
12/03/2012
3.02
 136,400 3.26 3.26 3.02 1,000 3,500 -0.0
09/03/2012
3.26
 240,400 3.14 3.26 3.02 68,500 0 0.4
08/03/2012
3.14
 299,300 3.38 3.38 3.14 0 0 0
07/03/2012
3.38
 357,600 3.50 3.50 3.32 0 0 0
06/03/2012
3.50
 417,400 3.44 3.67 3.32 50,000 8,800 0.3
05/03/2012
3.44
 140,500 3.32 3.44 3.32 0 0 0
02/03/2012
3.32
 154,900 3.20 3.38 3.20 0 0 0
01/03/2012
3.20
 263,200 3.32 3.38 3.20 0 0 0
29/02/2012
3.32
 366,000 3.20 3.38 3.14 5,000 40,400 -0.2
28/02/2012
3.20
 472,500 3.08 3.20 3.08 1,000 0 0.0
27/02/2012
3.08
 171,300 2.90 3.08 2.90 0 0 0
24/02/2012
2.90
 601,100 2.79 2.96 2.79 1,000 0 0.0
23/02/2012
2.79
 150,100 2.79 2.84 2.73 0 0 0
22/02/2012
2.79
 213,800 2.67 2.79 2.67 0 0 0
21/02/2012
2.67
 206,900 2.73 2.84 2.67 26,000 10,000 0.1
20/02/2012
2.73
 274,600 2.55 2.73 2.67 10,000 0 0.0
17/02/2012
2.55
 158,100 2.49 2.61 2.55 20,000 0 0.1
16/02/2012
2.49
 112,000 2.55 2.55 2.49 0 0 0
15/02/2012
2.55
 57,500 2.61 2.61 2.49 5,000 0 0.0
14/02/2012
2.61
 105,600 2.49 2.61 2.49 0 0 0
13/02/2012
2.49
 220,600 2.61 2.61 2.49 0 0 0
10/02/2012
2.61
 96,600 2.67 2.79 2.61 0 0 0
09/02/2012
2.67
 183,600 2.73 2.84 2.67 0 0 0
08/02/2012
2.73
 73,300 2.73 2.79 2.67 0 0 0
07/02/2012
2.73
 129,300 2.67 2.73 2.61 40,000 0 0.2
06/02/2012
2.67
 46,800 2.73 2.84 2.61 0 0 0
03/02/2012
2.73
 221,700 2.61 2.79 2.67 75,000 0 0.3
02/02/2012
2.61
 239,900 2.55 2.61 2.55 0 0 0
01/02/2012
2.55
 183,400 2.49 2.55 2.49 0 0 0
31/01/2012
2.49
 96,000 2.43 2.49 2.43 90,000 0 0.3
30/01/2012
2.43
 156,100 2.31 2.43 2.31 6,000 0 0.0
20/01/2012
2.31
 177,300 2.25 2.37 2.25 200 0 0.0
19/01/2012
2.25
 91,200 2.19 2.25 2.25 0 0 0
18/01/2012
2.19
 64,700 2.19 2.25 2.19 0 0 0
17/01/2012
2.19
 64,900 2.19 2.25 2.19 0 0 0
16/01/2012
2.19
 158,400 2.19 2.25 2.19 0 0 0
13/01/2012
2.19
 20,200 2.19 2.19 2.13 0 0 0
12/01/2012
2.19
 28,300 2.19 2.19 2.13 0 0 0
11/01/2012
2.19
 12,900 2.19 2.25 2.13 0 0 0
10/01/2012
2.19
 16,400 2.13 2.25 2.13 102,000 0 0.4
09/01/2012
2.13
 11,200 2.07 2.13 2.07 0 0 0
06/01/2012
2.07
 18,400 2.07 2.07 2.07 0 0 0
05/01/2012
2.07
 13,500 2.07 2.07 2.07 0 0 0
04/01/2012
2.07
 76,700 2.19 2.19 2.07 0 0 0
03/01/2012
2.19
 24,900 2.19 2.25 2.19 0 0 0
30/12/2011
2.19
 42,700 2.07 2.19 2.07 98,500 0 0.4
29/12/2011
2.07
 40,400 2.07 2.07 2.01 0 0 0
28/12/2011
2.07
 100,900 2.01 2.07 2.01 115,000 0 0.4
27/12/2011
2.01
 93,500 2.07 2.07 1.96 144,600 0 0.5
26/12/2011
2.07
 118,000 2.07 2.13 2.01 13,000 0 0.0
23/12/2011: Cổ tức tiền mặt tỉ lệ: 8%
23/12/2011
2.07
 154,200 2.07 2.13 2.07 70,000 0 0.3
22/12/2011
2.07
 189,200 2.22 2.22 2.07 80,000 0 0.4
21/12/2011
2.22
 146,300 2.22 2.22 2.17 0 0 0
20/12/2011
2.22
 118,000 2.22 2.27 2.22 0 0 0
19/12/2011
2.22
 233,000 2.17 2.27 2.12 0 0 0
16/12/2011
2.17
 206,400 2.12 2.17 2.12 10,000 0 0.0
15/12/2011
2.12
 131,800 2.17 2.17 2.12 500 0 0.0
14/12/2011
2.17
 86,200 2.27 2.27 2.17 0 0 0
13/12/2011
2.27
 162,200 2.27 2.36 2.27 0 0 0
12/12/2011
2.27
 478,400 2.12 2.27 2.22 10,800 0 0.1
09/12/2011
2.12
 229,500 2.07 2.17 2.07 0 0 0
08/12/2011
2.07
 63,400 2.03 2.12 2.07 0 0 0
07/12/2011
2.03
 69,500 2.07 2.12 2.03 0 0 0
06/12/2011
2.07
 67,500 2.17 2.17 2.07 0 0 0
05/12/2011
2.17
 213,900 2.07 2.17 2.07 0 0 0
02/12/2011
2.07
 85,900 2.03 2.07 2.03 0 0 0
01/12/2011
2.03
 15,000 2.03 2.07 2.03 0 0 0
30/11/2011
2.03
 25,600 2.03 2.07 1.98 0 0 0
29/11/2011
2.03
 29,100 1.98 2.03 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |