CTCP Xi măng VICEM Hoàng Mai (hom)

4.70
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
(2025-12-29) 		-0.30 -6.12% 1,060,200 1,100 0.0
4.60
5.10
4.70
2 tháng
(2025-11-28) 		-0.30 -6.12% 1,330,600 -19,500 -0.1
4.60
5.10
4.70
3 tháng
(2025-10-29) 		-0.30 -6.12% 1,788,300 -20,200 -0.1
4.60
5.20
4.70
6 tháng
(2025-07-31) 		-0.60 -11.54% 4,986,700 230,200 1.2
4.30
5.70
4.70
12 tháng
(2025-02-03) 		0.90 24.32% 9,896,327 495,780 2.6
3.70
5.70
4.70
24 tháng
(2024-02-07) 		-0.10 -2.13% 16,112,493 172,960 1.4
3.60
5.70
4.70
36 tháng
(2023-02-13) 		-0.40 -8% 34,691,864 311,160 1.9
3.60
6.50
4.70
60 tháng
(2021-02-22) 		0.70 17.95% 167,534,664 302,252 2.6
3.60
11.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2011
2.56
 31,600 2.41 2.56 2.41 0 0 0
26/08/2011
2.41
 31,000 2.51 2.51 2.41 0 0 0
25/08/2011
2.51
 20,600 2.41 2.51 2.41 0 0 0
24/08/2011
2.41
 39,000 2.46 2.46 2.41 0 0 0
23/08/2011
2.46
 17,000 2.51 2.51 2.46 0 0 0
22/08/2011
2.51
 49,300 2.41 2.56 2.51 15,000 0 0.1
19/08/2011
2.41
 26,600 2.46 2.46 2.41 0 0 0
18/08/2011
2.46
 56,000 2.46 2.51 2.36 0 0 0
17/08/2011
2.46
 5,500 2.41 2.46 2.41 0 0 0
16/08/2011
2.41
 18,500 2.36 2.41 2.41 18,400 0 0.1
15/08/2011
2.36
 3,400 2.41 2.41 2.36 0 0 0
12/08/2011
2.41
 9,600 2.36 2.41 2.41 4,700 0 0.0
11/08/2011
2.36
 10,300 2.36 2.41 2.36 0 0 0
10/08/2011
2.36
 11,500 2.41 2.46 2.36 0 0 0
09/08/2011
2.41
 48,300 2.46 2.46 2.32 0 0 0
08/08/2011
2.46
 11,000 2.51 2.51 2.41 0 2,000 -0.0
05/08/2011
2.51
 9,400 2.56 2.56 2.51 4,000 0 0.0
04/08/2011
2.56
 31,700 2.46 2.56 2.46 0 0 0
03/08/2011
2.46
 21,200 2.41 2.46 2.41 0 0 0
02/08/2011
2.41
 34,900 2.51 2.51 2.41 0 0 0
01/08/2011
2.51
 2,600 2.60 2.60 2.46 0 0 0
29/07/2011
2.60
 27,000 2.41 2.60 2.51 0 0 0
28/07/2011
2.41
 21,400 2.46 2.51 2.41 0 0 0
27/07/2011
2.46
 2,800 2.41 2.46 2.46 0 0 0
26/07/2011
2.41
 24,700 2.51 2.51 2.41 0 0 0
25/07/2011
2.51
 3,100 2.56 2.56 2.51 0 0 0
22/07/2011
2.56
 9,000 2.56 2.56 2.51 0 0 0
21/07/2011
2.56
 16,000 2.60 2.65 2.56 0 0 0
20/07/2011
2.60
 28,100 2.51 2.60 2.56 0 0 0
19/07/2011
2.51
 18,900 2.56 2.56 2.51 0 0 0
18/07/2011
2.56
 7,800 2.56 2.56 2.51 0 0 0
15/07/2011
2.56
 3,900 2.56 2.56 2.56 0 0 0
14/07/2011
2.56
 4,700 2.60 2.60 2.56 0 0 0
13/07/2011
2.60
 5,700 2.60 2.60 2.60 0 0 0
12/07/2011
2.60
 13,900 2.60 2.60 2.56 0 0 0
11/07/2011
2.60
 2,100 2.60 2.60 2.60 0 0 0
08/07/2011
2.60
 6,800 2.65 2.65 2.60 0 0 0
07/07/2011
2.65
 9,000 2.65 2.65 2.60 0 0 0
06/07/2011
2.65
 18,400 2.75 2.75 2.65 0 0 0
05/07/2011
2.75
 38,600 2.65 2.75 2.70 0 0 0
04/07/2011
2.65
 32,400 2.70 2.70 2.65 0 0 0
01/07/2011
2.70
 19,600 2.70 2.70 2.65 0 0 0
30/06/2011
2.70
 7,900 2.75 2.80 2.70 0 0 0
29/06/2011
2.75
 3,900 2.75 2.75 2.70 0 0 0
28/06/2011
2.75
 20,000 2.80 2.80 2.75 0 0 0
27/06/2011
2.80
 60,100 2.85 2.85 2.80 0 0 0
24/06/2011
2.85
 20,000 2.70 2.85 2.70 0 0 0
23/06/2011
2.70
 9,800 2.80 2.80 2.70 0 0 0
22/06/2011
2.80
 6,900 2.80 2.80 2.70 0 0 0
21/06/2011
2.80
 33,200 2.60 2.80 2.70 0 0 0
20/06/2011
2.60
 66,900 2.80 2.80 2.60 0 0 0
17/06/2011
2.80
 71,100 2.85 2.85 2.75 0 0 0
16/06/2011
2.85
 69,000 2.80 2.89 2.75 0 0 0
15/06/2011
2.80
 124,700 2.89 2.89 2.80 8,200 0 0.0
14/06/2011
2.89
 198,300 2.94 3.09 2.89 0 700 -0.0
13/06/2011
2.94
 117,900 2.99 2.99 2.89 0 0 0
10/06/2011
2.99
 175,900 2.85 2.99 2.85 0 0 0
09/06/2011
2.85
 26,600 2.80 2.89 2.85 0 0 0
08/06/2011
2.80
 21,800 2.94 2.94 2.75 0 0 0
07/06/2011
2.94
 90,600 2.85 2.94 2.85 10,000 0 0.1
06/06/2011
2.85
 94,500 2.94 2.94 2.85 4,000 0 0.0
03/06/2011
2.94
 67,400 2.89 3.09 2.89 0 0 0
02/06/2011
2.89
 83,300 2.75 2.89 2.85 0 0 0
01/06/2011
2.75
 53,500 2.70 2.75 2.70 0 0 0
31/05/2011
2.70
 17,900 2.70 2.75 2.65 0 0 0
30/05/2011
2.70
 38,500 2.65 2.80 2.56 0 0 0
27/05/2011
2.65
 94,800 2.60 2.65 2.60 3,200 0 0.0
26/05/2011
2.60
 21,500 2.51 2.60 2.41 3,000 0 0.0
25/05/2011
2.51
 30,200 2.60 2.60 2.46 3,200 0 0.0
24/05/2011
2.60
 47,000 2.75 2.75 2.60 6,000 0 0.0
23/05/2011
2.75
 15,000 2.80 2.80 2.70 5,700 0 0.0
20/05/2011
2.80
 9,000 2.89 2.89 2.80 2,600 0 0.0
19/05/2011
2.89
 12,200 2.85 2.89 2.80 0 0 0
18/05/2011
2.85
 35,200 2.85 2.89 2.75 0 0 0
17/05/2011
2.85
 22,500 2.89 2.89 2.80 0 0 0
16/05/2011
2.89
 28,700 2.94 2.94 2.89 0 0 0
13/05/2011
2.94
 22,900 2.99 3.04 2.94 0 0 0
12/05/2011
2.99
 7,200 2.99 3.04 2.99 0 0 0
11/05/2011
2.99
 6,400 3.04 3.04 2.94 0 0 0
10/05/2011
3.04
 9,900 2.99 3.04 2.99 0 0 0
09/05/2011
2.99
 5,500 2.94 2.99 2.94 0 0 0
06/05/2011
2.94
 33,700 2.85 3.04 2.85 0 0 0
05/05/2011
2.85
 33,100 2.94 2.94 2.85 0 0 0
04/05/2011
2.94
 12,400 2.94 3.04 2.94 0 0 0
29/04/2011
2.94
 13,700 2.89 2.99 2.94 0 0 0
28/04/2011
2.89
 39,100 3.04 3.14 2.89 0 0 0
27/04/2011
3.04
 82,900 3.14 3.14 2.99 0 0 0
26/04/2011
3.14
 21,600 3.23 3.38 3.14 0 0 0
25/04/2011
3.23
 3,700 3.18 3.33 2.99 0 0 0
22/04/2011
3.18
 12,400 3.18 3.18 3.14 0 0 0
21/04/2011
3.18
 4,900 3.18 3.28 3.18 0 0 0
20/04/2011
3.18
 9,400 3.18 3.23 3.18 1,000 0 0.0
19/04/2011
3.18
 28,200 3.23 3.23 3.18 0 0 0
18/04/2011
3.23
 41,200 3.28 3.28 3.23 0 0 0
15/04/2011
3.28
 26,400 3.38 3.38 3.28 0 0 0
14/04/2011
3.38
 49,300 3.47 3.47 3.38 0 0 0
13/04/2011
3.47
 13,000 3.42 3.52 3.42 0 0 0
08/04/2011
3.42
 50,400 3.52 3.52 3.42 0 0 0
07/04/2011
3.52
 37,200 3.47 3.62 3.47 0 0 0
06/04/2011
3.47
 37,100 3.47 3.62 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |