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)
20/07/2012
4.03
 26,200 4.09 4.27 4.03 0 0 0
19/07/2012
4.09
 80,800 3.85 4.09 3.85 0 0 0
18/07/2012
3.85
 47,100 3.97 3.97 3.85 0 0 0
17/07/2012
3.97
 43,600 3.91 3.97 3.85 0 0 0
16/07/2012
3.91
 24,800 4.03 4.03 3.79 0 0 0
13/07/2012
4.03
 48,000 3.79 4.03 3.85 0 0 0
12/07/2012
3.79
 52,100 3.73 3.79 3.61 0 0 0
11/07/2012
3.73
 22,100 3.67 3.73 3.67 0 0 0
10/07/2012
3.67
 4,500 3.56 3.67 3.56 0 0 0
09/07/2012
3.56
 41,000 3.73 3.79 3.50 0 0 0
06/07/2012
3.73
 52,000 3.73 3.79 3.61 0 0 0
05/07/2012
3.73
 132,500 3.56 3.73 3.38 0 0 0
04/07/2012
3.56
 46,500 3.79 3.79 3.56 0 0 0
03/07/2012
3.79
 56,600 3.97 3.97 3.73 0 0 0
02/07/2012
3.97
 37,200 4.09 4.09 3.85 0 0 0
29/06/2012
4.09
 5,900 4.09 4.09 4.03 0 0 0
28/06/2012
4.09
 31,700 4.09 4.09 3.97 0 0 0
27/06/2012
4.09
 9,900 4.15 4.15 4.03 0 0 0
26/06/2012
4.15
 35,300 4.21 4.21 3.97 0 0 0
25/06/2012
4.21
 61,000 4.33 4.33 4.09 0 0 0
22/06/2012
4.33
 28,700 4.39 4.39 4.27 0 0 0
21/06/2012
4.39
 44,400 4.33 4.44 4.33 0 0 0
20/06/2012
4.33
 41,300 4.27 4.33 4.33 0 0 0
19/06/2012
4.27
 66,700 4.39 4.39 4.27 0 0 0
18/06/2012
4.39
 73,900 4.44 4.56 4.39 3,000 0 0.0
15/06/2012
4.44
 72,000 4.33 4.44 4.27 0 0 0
14/06/2012
4.33
 107,700 4.44 4.44 4.33 0 0 0
13/06/2012
4.44
 88,800 4.44 4.44 4.33 0 0 0
12/06/2012
4.44
 34,100 4.50 4.50 4.33 0 0 0
11/06/2012
4.50
 35,500 4.50 4.56 4.44 0 0 0
08/06/2012
4.50
 140,900 4.56 4.74 4.44 0 0 0
07/06/2012
4.56
 226,800 4.39 4.62 4.44 0 0 0
06/06/2012
4.39
 85,300 4.39 4.44 4.33 0 0 0
05/06/2012
4.39
 181,500 4.33 4.39 4.27 0 0 0
04/06/2012
4.33
 139,100 4.39 4.39 4.27 0 0 0
01/06/2012
4.39
 87,100 4.27 4.50 4.27 0 0 0
31/05/2012
4.27
 92,300 4.44 4.44 4.21 0 0 0
30/05/2012
4.44
 125,700 4.44 4.50 4.39 0 0 0
29/05/2012
4.44
 174,000 4.68 4.68 4.39 0 0 0
28/05/2012
4.68
 36,100 4.74 4.86 4.50 0 0 0
25/05/2012
4.74
 56,700 4.39 4.74 4.39 0 0 0
24/05/2012
4.39
 186,200 4.50 4.50 4.27 0 0 0
23/05/2012
4.50
 253,900 4.86 4.86 4.50 0 0 0
22/05/2012
4.86
 144,700 4.62 4.86 4.56 0 0 0
21/05/2012
4.62
 57,800 4.27 4.62 4.39 1,000 0 0.0
18/05/2012
4.27
 313,300 4.44 4.44 4.15 0 12,200 -0.1
17/05/2012
4.44
 148,600 4.56 4.68 4.44 0 0 0
16/05/2012
4.56
 395,400 4.56 4.62 4.27 0 1,000 -0.0
15/05/2012
4.56
 246,700 4.86 4.86 4.56 0 10,800 -0.1
14/05/2012
4.86
 252,800 5.21 5.21 4.86 0 0 0
11/05/2012
5.21
 163,700 5.45 5.51 5.21 0 0 0
10/05/2012
5.45
 368,700 5.33 5.69 5.27 0 13,000 -0.1
09/05/2012
5.33
 499,300 5.69 5.93 5.33 1,900 169,300 -1.5
08/05/2012
5.69
 952,300 5.45 5.81 5.63 135,600 10,000 1.2
07/05/2012
5.45
 596,300 5.10 5.45 5.39 161,500 0 1.5
04/05/2012
5.10
 682,600 4.80 5.10 4.86 239,000 0 2.0
03/05/2012
4.80
 339,600 4.56 4.80 4.50 26,000 0 0.2
02/05/2012
4.56
 527,100 4.27 4.56 4.33 73,000 0 0.6
27/04/2012
4.27
 116,700 4.21 4.27 4.21 0 0 0
26/04/2012
4.21
 66,500 4.27 4.27 4.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |