CTCP Xi măng VICEM Hoàng Mai (hom)

4.20
-0.10
(-2.33%)
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
(2026-02-11) 		-0.30 -6.52% 701,100 -1,800 -0.0
4.20
4.70
4.30
2 tháng
(2026-01-12) 		-0.50 -10.42% 1,912,900 -1,600 -0.0
4.20
5.10
4.30
3 tháng
(2025-12-15) 		-0.40 -8.51% 2,341,500 -3,100 -0.0
4.20
5.10
4.30
6 tháng
(2025-09-15) 		-0.40 -8.51% 4,448,300 195,300 1.0
4.20
5.70
4.30
12 tháng
(2025-03-18) 		0.30 7.50% 10,175,100 500,700 2.7
3.70
5.70
4.30
24 tháng
(2024-03-25) 		-0.20 -4.44% 16,306,550 170,660 1.3
3.60
5.70
4.30
36 tháng
(2023-03-29) 		-0.30 -6.52% 34,433,070 306,860 1.9
3.60
6.50
4.30
60 tháng
(2021-04-08) 		-1.80 -29.51% 160,902,728 442,596 3.3
3.60
11.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2011
3.47
 118,000 3.57 3.57 3.47 1,000 0 0.0
04/04/2011
3.57
 9,900 3.67 3.67 3.57 0 0 0
01/04/2011
3.67
 38,400 3.57 3.76 3.52 0 0 0
31/03/2011
3.57
 17,900 3.52 3.57 3.52 0 0 0
30/03/2011
3.52
 19,700 3.57 3.57 3.47 0 0 0
29/03/2011
3.57
 47,700 3.62 3.67 3.57 0 0 0
28/03/2011
3.62
 42,100 3.62 3.76 3.57 0 0 0
25/03/2011
3.62
 12,900 3.62 3.62 3.52 0 0 0
24/03/2011
3.62
 18,100 3.62 3.67 3.62 0 0 0
23/03/2011
3.62
 10,900 3.62 3.62 3.52 0 0 0
22/03/2011
3.62
 48,300 3.47 3.62 3.42 0 0 0
21/03/2011
3.47
 45,400 3.38 3.47 3.42 0 0 0
18/03/2011
3.38
 106,300 3.38 3.57 3.38 0 0 0
17/03/2011
3.38
 5,700 3.52 3.52 3.28 0 0 0
16/03/2011
3.52
 1,200 3.57 3.57 3.42 0 0 0
15/03/2011
3.57
 900 3.47 3.57 3.47 0 0 0
14/03/2011
3.47
 85,100 3.71 3.71 3.47 0 0 0
11/03/2011
3.71
 111,500 3.47 3.71 3.62 0 0 0
10/03/2011
3.47
 97,100 3.28 3.47 3.38 0 0 0
09/03/2011
3.28
 16,000 3.38 3.38 3.28 0 0 0
08/03/2011
3.38
 25,400 3.38 3.47 3.38 0 0 0
07/03/2011
3.38
 8,000 3.38 3.38 3.38 0 0 0
04/03/2011
3.38
 8,800 3.33 3.47 3.38 0 0 0
03/03/2011
3.33
 38,600 3.33 3.38 3.28 0 0 0
02/03/2011
3.33
 35,100 3.47 3.47 3.28 200 0 0.0
01/03/2011
3.47
 4,400 3.42 3.52 3.47 1,000 0 0.0
28/02/2011
3.42
 53,800 3.57 3.62 3.42 0 0 0
25/02/2011
3.57
 89,800 3.57 3.62 3.38 0 0 0
24/02/2011
3.57
 93,500 3.76 3.76 3.52 0 0 0
23/02/2011
3.76
 41,100 3.76 4.00 3.76 0 0 0
22/02/2011
3.76
 35,600 3.81 3.81 3.76 0 0 0
21/02/2011
3.81
 39,500 3.96 3.96 3.76 10,000 0 0.1
18/02/2011
3.96
 24,000 3.96 3.96 3.91 10,000 0 0.1
17/02/2011
3.96
 84,700 4.05 4.05 3.86 20,000 0 0.2
16/02/2011
4.05
 8,600 4.10 4.10 4.05 0 0 0
15/02/2011
4.10
 18,200 4.10 4.10 4.05 0 0 0
14/02/2011
4.10
 20,200 4.10 4.20 4.05 0 0 0
11/02/2011
4.10
 10,400 4.10 4.10 4.10 0 0 0
10/02/2011
4.10
 14,300 4.10 4.15 4.10 0 0 0
09/02/2011
4.10
 16,300 4.20 4.20 4.10 0 0 0
08/02/2011
4.20
 17,600 4.10 4.20 4.15 0 0 0
28/01/2011
4.10
 27,200 3.96 4.15 4.10 0 0 0
27/01/2011
3.96
 61,800 4.24 4.29 3.96 600 0 0.0
26/01/2011
4.24
 28,900 4.24 4.29 4.24 2,000 0 0.0
25/01/2011
4.24
 20,100 4.29 4.29 4.24 0 0 0
24/01/2011
4.29
 18,200 4.39 4.39 4.29 0 0 0
21/01/2011
4.39
 10,300 4.34 4.44 4.39 0 0 0
20/01/2011
4.34
 18,800 4.34 4.39 4.34 0 0 0
19/01/2011
4.34
 18,100 4.34 4.44 4.34 0 0 0
18/01/2011
4.34
 8,800 4.39 4.44 4.34 0 0 0
17/01/2011
4.39
 31,400 4.39 4.44 4.34 0 0 0
14/01/2011
4.39
 15,200 4.39 4.44 4.34 0 0 0
13/01/2011
4.39
 11,600 4.39 4.44 4.39 0 0 0
12/01/2011
4.39
 9,100 4.39 4.53 4.34 0 0 0
11/01/2011
4.39
 28,900 4.44 4.44 4.34 0 0 0
10/01/2011
4.44
 46,100 4.53 4.53 4.44 0 0 0
07/01/2011
4.53
 33,400 4.53 4.53 4.49 0 0 0
06/01/2011
4.53
 22,200 4.53 4.53 4.49 0 0 0
05/01/2011
4.53
 15,100 4.58 4.58 4.49 0 0 0
04/01/2011
4.58
 43,700 4.58 4.58 4.53 0 0 0
31/12/2010
4.58
 16,800 4.58 4.58 4.53 0 0 0
30/12/2010
4.58
 60,500 4.49 4.58 4.49 0 0 0
29/12/2010
4.49
 13,900 4.58 4.58 4.44 0 0 0
28/12/2010
4.58
 38,700 4.49 4.63 4.49 0 0 0
27/12/2010
4.49
 30,700 4.39 4.49 4.39 1,100 0 0.0
24/12/2010
4.39
 20,400 4.49 4.53 4.39 0 0 0
23/12/2010
4.49
 62,100 4.53 4.53 4.44 0 0 0
22/12/2010
4.53
 81,100 4.58 4.58 4.53 2,000 0 0.0
21/12/2010
4.58
 83,400 4.68 4.78 4.49 0 0 0
20/12/2010
4.68
 72,200 4.73 4.82 4.63 1,500 0 0.0
17/12/2010
4.73
 139,100 4.73 4.78 4.49 2,000 0 0.0
16/12/2010
4.73
 40,600 4.78 4.82 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |