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) 		-0.30 -6.52% 729,900 -33,900 -0.1
4.20
4.70
4.20
2 tháng
(2026-01-16) 		-0.50 -10.42% 1,722,600 -32,800 -0.1
4.20
5.10
4.20
3 tháng
(2025-12-17) 		-0.60 -12.24% 2,325,800 -31,900 -0.1
4.20
5.10
4.20
6 tháng
(2025-09-18) 		-0.40 -8.51% 4,407,700 165,900 0.9
4.20
5.70
4.20
12 tháng
(2025-03-24) 		0.30 7.50% 10,169,700 469,400 2.5
3.70
5.70
4.20
24 tháng
(2024-03-27) 		-0.20 -4.44% 16,288,750 139,460 1.2
3.60
5.70
4.20
36 tháng
(2023-04-03) 		-0.50 -10.42% 34,344,450 275,660 1.8
3.60
6.50
4.20
60 tháng
(2021-04-12) 		-2.10 -32.81% 160,153,256 411,396 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)
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
28/11/2011
1.98
 27,500 1.98 2.07 1.98 0 0 0
25/11/2011
1.98
 5,500 1.98 2.03 1.98 0 0 0
24/11/2011
1.98
 14,000 2.07 2.07 1.98 0 0 0
23/11/2011
2.07
 36,400 2.03 2.07 2.07 0 0 0
22/11/2011
2.03
 16,400 2.07 2.12 1.98 0 0 0
21/11/2011
2.07
 11,000 2.03 2.07 2.03 0 0 0
18/11/2011
2.03
 12,500 2.07 2.07 2.03 0 0 0
17/11/2011
2.07
 36,200 2.12 2.12 2.07 0 0 0
16/11/2011
2.12
 48,300 2.12 2.17 2.12 0 0 0
15/11/2011
2.12
 7,900 2.12 2.12 2.12 0 0 0
14/11/2011
2.12
 29,400 2.12 2.17 2.03 0 0 0
11/11/2011
2.12
 11,200 2.07 2.17 2.12 0 0 0
10/11/2011
2.07
 134,900 2.22 2.22 2.07 0 0 0
09/11/2011
2.22
 43,000 2.32 2.32 2.22 0 0 0
08/11/2011
2.32
 16,500 2.32 2.32 2.27 0 0 0
07/11/2011
2.32
 26,100 2.32 2.36 2.32 0 0 0
04/11/2011
2.32
 9,900 2.36 2.36 2.32 0 0 0
03/11/2011
2.36
 22,000 2.32 2.36 2.36 0 0 0
02/11/2011
2.32
 19,900 2.36 2.36 2.32 0 0 0
01/11/2011
2.36
 45,300 2.36 2.41 2.36 0 0 0
31/10/2011
2.36
 51,700 2.41 2.46 2.36 0 0 0
28/10/2011
2.41
 67,000 2.36 2.46 2.22 0 2,000 -0.0
27/10/2011
2.36
 10,700 2.36 2.41 2.32 0 0 0
26/10/2011
2.36
 26,500 2.36 2.41 2.32 0 0 0
25/10/2011
2.36
 29,800 2.41 2.41 2.36 0 2,000 -0.0
24/10/2011
2.41
 11,100 2.46 2.51 2.41 0 0 0
21/10/2011
2.46
 42,200 2.46 2.46 2.41 0 0 0
20/10/2011
2.46
 51,600 2.36 2.46 2.41 23,900 0 0.1
19/10/2011
2.36
 7,300 2.36 2.41 2.36 0 0 0
18/10/2011
2.36
 28,600 2.36 2.36 2.32 0 0 0
17/10/2011
2.36
 8,300 2.41 2.41 2.36 0 0 0
14/10/2011
2.41
 18,100 2.46 2.46 2.36 0 0 0
13/10/2011
2.46
 4,500 2.41 2.46 2.41 0 0 0
12/10/2011
2.41
 27,100 2.46 2.51 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |