CTCP VICEM Thạch cao Xi măng (txm)

5.20
0.40
(8.33%)
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) 		0.40 9.09% 73,900 0 0
4.40
4.80
4.80
2 tháng
(2026-01-12) 		0.20 4.35% 214,500 0 0
4.40
4.80
4.80
3 tháng
(2025-12-15) 		0.30 6.67% 325,600 0 0
4.40
4.90
4.80
6 tháng
(2025-09-15) 		-0.30 -5.88% 524,100 -10,000 -0.0
4.40
5.40
4.80
12 tháng
(2025-03-18) 		0 0% 2,171,300 -13,700 -0.1
4.10
5.60
4.80
24 tháng
(2024-03-25) 		0.80 20% 18,514,126 -12,700 -0.1
3.90
14.40
4.80
36 tháng
(2023-03-29) 		1.40 41.18% 22,767,845 -9,107 -0.0
3.20
14.40
4.80
60 tháng
(2021-04-08) 		-1.20 -20% 34,781,574 -18,507 -0.2
3
14.40
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
4.70
 19,314 4.70 4.70 4.60 0 0 0
20/12/2024
4.50
 18,400 4.70 4.80 4.50 0 0 0
19/12/2024
4.80
 6,300 5.10 5.10 4.70 0 0 0
18/12/2024
5
 27,500 4.60 5 4.60 0 0 0
17/12/2024
4.70
 10,513 4.60 4.70 4.40 0 0 0
16/12/2024
4.60
 9,400 4.60 4.70 4.50 0 0 0
13/12/2024
4.60
 13,500 4.90 4.90 4.60 0 0 0
12/12/2024
4.90
 108,316 4.60 4.90 4.50 0 0 0
11/12/2024
4.50
 9,500 4.70 4.70 4.50 0 0 0
10/12/2024
4.70
 5,503 4.70 4.70 4.70 0 0 0
09/12/2024
4.80
 52,600 4.40 4.80 4.30 0 0 0
06/12/2024
4.50
 8,401 4.50 4.60 4.50 0 0 0
05/12/2024
4.40
 20,600 4.40 4.70 4.40 0 0 0
04/12/2024
4.60
 9,220 4.50 4.60 4.40 0 0 0
03/12/2024
4.50
 25,524 4.40 4.40 4.40 0 0 0
02/12/2024
4.40
 7,700 4.60 4.60 4.40 0 0 0
29/11/2024
4.50
 31,200 4.40 4.60 4.40 0 0 0
28/11/2024
4.60
 39,019 4.60 4.60 4.40 0 0 0
27/11/2024
4.50
 20,425 4.40 4.60 4.40 0 0 0
26/11/2024
4.50
 23,703 4.60 4.60 4.50 0 0 0
25/11/2024
4.90
 5,510 4.90 4.90 4.60 0 0 0
22/11/2024
4.70
 99,882 4.30 4.70 4.30 0 0 0
21/11/2024
4.30
 17,006 4.40 4.40 4.30 0 0 0
20/11/2024
4.30
 16,024 4.30 4.40 4.20 0 0 0
19/11/2024
4.30
 10,900 4.30 4.40 4.30 0 0 0
18/11/2024
4.40
 46,694 4.30 4.40 4.20 0 0 0
15/11/2024
4.30
 23,607 4.20 4.30 4.20 0 0 0
14/11/2024
4.30
 37,000 4.60 4.60 4.30 0 0 0
13/11/2024
4.60
 11,406 4.70 4.70 4.30 0 0 0
12/11/2024
4.60
 47,300 4.30 4.60 4.30 0 0 0
11/11/2024
4.30
 52,631 4.30 4.30 4.20 0 0 0
08/11/2024
4.30
 22,236 4.30 4.40 4.20 0 0 0
07/11/2024
4.30
 10,002 4.30 4.40 4.20 0 0 0
06/11/2024
4.40
 15,740 4.30 4.40 4.30 0 0 0
05/11/2024
4.30
 22,600 4.20 4.30 4.20 0 0 0
04/11/2024
4.40
 16,001 4.20 4.40 4.20 0 0 0
01/11/2024
4.40
 27,304 4.20 4.40 4.20 0 0 0
31/10/2024
4.40
 10,509 4.30 4.40 4.20 0 0 0
30/10/2024
4.40
 47,247 4.40 4.40 4.20 0 0 0
29/10/2024
4.30
 7,517 4.40 4.40 4.30 0 0 0
28/10/2024
4.50
 29,826 4.40 4.60 4.40 0 0 0
25/10/2024
4.40
 19,798 4.30 4.40 4.20 0 0 0
24/10/2024
4.40
 38,175 4.50 4.50 4.20 0 0 0
23/10/2024
4.50
 10,700 4.50 4.50 4.40 0 0 0
22/10/2024
4.40
 19,100 4.40 4.50 4.10 0 0 0
21/10/2024
4.30
 39,449 4.30 4.40 4.20 0 0 0
18/10/2024
4.40
 12,400 4.40 4.40 4.20 0 0 0
17/10/2024
4.40
 21,600 4.40 4.40 4.20 0 0 0
16/10/2024
4.40
 16,817 4.50 4.50 4.30 0 0 0
15/10/2024
4.50
 49,693 4.30 4.50 4.30 0 0 0
14/10/2024
4.40
 32,208 4.50 4.50 4.30 0 0 0
11/10/2024
4.40
 39,715 4.50 4.60 4.40 0 0 0
10/10/2024
4.50
 27,010 4.70 4.90 4.50 0 0 0
09/10/2024
4.70
 9,027 4.60 4.70 4.50 0 0 0
08/10/2024
4.70
 49,183 4.60 4.70 4.60 0 0 0
07/10/2024
4.90
 22,221 4.70 4.90 4.50 0 0 0
04/10/2024
4.70
 43,000 4.60 4.70 4.50 0 0 0
03/10/2024
4.80
 174,264 5 5 4.60 0 0 0
02/10/2024
4.90
 62,639 5 5.20 4.80 0 0 0
01/10/2024
5.20
 65,250 5.30 5.50 5.20 0 0 0
30/09/2024
5.30
 97,106 4.90 5.60 4.90 0 0 0
27/09/2024
5.20
 89,192 5.30 5.30 4.90 0 0 0
26/09/2024
5.20
 106,995 5.40 5.60 5 0 0 0
25/09/2024
5.40
 197,095 5.80 6.20 5.30 0 0 0
24/09/2024
5.80
 261,165 5.80 5.80 5.50 0 0 0
23/09/2024
5.30
 385,826 4.80 5.30 4.80 0 0 0
20/09/2024
4.90
 156,066 4.60 5 4.50 0 0 0
19/09/2024
4.60
 68,432 4.70 4.70 4.40 0 0 0
18/09/2024
4.70
 100,405 5.10 5.30 4.50 0 0 0
17/09/2024
4.90
 133,740 4.50 4.90 4.40 0 0 0
16/09/2024
4.50
 130,139 4.10 4.50 4 0 0 0
13/09/2024
4.10
 24,203 4.10 4.10 3.90 0 0 0
12/09/2024
3.90
 26,460 4 4.10 3.90 0 0 0
11/09/2024
3.90
 38,032 4 4 3.90 0 0 0
10/09/2024
4
 50,203 4.10 4.10 3.90 0 0 0
09/09/2024
4
 15,834 4.10 4.10 4 0 0 0
06/09/2024
4
 108,554 4.20 4.20 3.80 0 0 0
05/09/2024
4.20
 95,195 4.40 4.40 4 0 0 0
04/09/2024
4.40
 84,096 4.20 4.40 3.90 0 0 0
30/08/2024
4.30
 22,814 4 4.60 4 0 0 0
29/08/2024
4.40
 12,470 4.30 4.50 4.30 0 0 0
28/08/2024
4.40
 61,617 4.40 4.50 4.30 0 0 0
27/08/2024
4.40
 39,332 4.20 4.40 4.20 0 0 0
26/08/2024
4.10
 29,045 4.20 4.50 4.10 0 0 0
23/08/2024
4.40
 53,628 4.40 4.40 4 0 0 0
22/08/2024
4.40
 85,181 4.60 4.60 4.20 0 0 0
21/08/2024
4.60
 42,735 4.90 5 4.50 0 0 0
20/08/2024
4.80
 25,754 4.70 4.80 4.40 0 0 0
19/08/2024
4.70
 311,565 4.90 4.90 4.50 0 0 0
16/08/2024
4.90
 48,303 5.10 5.30 4.90 0 0 0
15/08/2024
4.90
 227,442 4.20 4.90 4.20 0 0 0
14/08/2024
4.50
 69,064 4.50 4.50 4.50 0 0 0
13/08/2024
4.90
 18,614 4.90 4.90 4.90 0 0 0
12/08/2024
5.40
 16,861 5.40 5.40 5.40 0 0 0
09/08/2024
5.90
 18,241 5.90 5.90 5.90 0 0 0
08/08/2024
6.50
 36,034 6.70 6.70 6.50 0 0 0
07/08/2024
7.20
 21,913 7.20 7.20 6.70 0 0 0
06/08/2024
6.90
 19,600 6.90 6.90 6.30 0 0 0
05/08/2024
6.90
 31,423 6.60 7.20 6.40 0 0 0
02/08/2024
6.60
 50,660 7 7 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |