CTCP Xi măng VICEM Hoàng Mai (hom)

4.30
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
(2026-02-11) 		-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)
01/08/2024
4.10
 79,100 4.20 4.20 3.90 0 35,200 -0.1
31/07/2024
4
 21,900 4 4 4 0 17,500 -0.1
30/07/2024
4.10
 12,300 4.10 4.10 4 0 900 -0.0
29/07/2024
4.10
 200 4.20 4.20 4.10 0 0 0
26/07/2024
4.10
 16,400 4.10 4.10 4 0 0 0
25/07/2024
4.10
 100 4.10 4.10 4.10 0 0 0
24/07/2024
4.10
 5,500 4.20 4.20 4.10 200 0 0.0
23/07/2024
4.20
 32,200 4 4.20 4 0 1,000 -0.0
22/07/2024
4.10
 24,900 4.20 4.20 4 0 0 0
19/07/2024
4.20
 44,800 4.20 4.30 4.10 0 1,400 -0.0
18/07/2024
4.20
 78,900 4.20 4.20 4.10 0 70,000 -0.3
17/07/2024
4.20
 33,400 4.10 4.30 4.10 0 0 0
16/07/2024
4.30
 13,301 4.20 4.30 4.20 0 10,000 -0.0
15/07/2024
4.30
 25,200 4.20 4.30 4.20 0 10,000 -0.0
12/07/2024
4.20
 44,700 4.20 4.30 4.10 0 0 0
11/07/2024
4.20
 9,400 4.20 4.20 4.10 300 0 0.0
10/07/2024
4.20
 77,300 4.30 4.30 4.10 300 300 -0
09/07/2024
4.30
 22,531 4.30 4.40 4.30 0 0 0
08/07/2024
4.30
 59,529 4.20 4.40 4.20 900 400 0.0
05/07/2024
4.20
 109,500 4.20 4.30 4 0 0 0
04/07/2024
4.20
 54,200 4.10 4.30 4.10 1,200 0 0.0
03/07/2024
4.20
 14,044 4.20 4.20 4.20 0 0 0
02/07/2024
4.20
 10,316 4.20 4.20 4.10 0 0 0
01/07/2024
4.20
 10,220 4.20 4.20 4 100 400 -0.0
28/06/2024
4.20
 9,602 4.20 4.20 4.10 0 0 0
27/06/2024
4.20
 75,400 4.10 4.20 4.10 300 0 0.0
26/06/2024
4.20
 14,800 4.20 4.20 4.10 300 300 0
25/06/2024
4.20
 24,002 4.20 4.30 4.10 1,400 300 0.0
24/06/2024
4.20
 105,200 4.30 4.30 4.10 0 1,100 -0.0
21/06/2024
4.30
 48,249 4.20 4.40 4.20 0 0 0
20/06/2024
4.30
 74,800 4.10 4.30 4.10 200 0 0.0
19/06/2024
4.20
 92,800 4.40 4.40 4.10 700 100 0.0
18/06/2024
4.30
 112,610 4.50 4.50 4.20 400 0 0.0
17/06/2024
4.50
 70,533 4.60 4.70 4.30 0 6,100 -0.0
14/06/2024
4.50
 395,650 4.10 4.60 4.10 1,100 4,500 -0.0
13/06/2024
4.20
 37,030 4.20 4.20 4.10 0 0 0
12/06/2024
4.20
 21,413 4.30 4.40 4.20 0 1,100 -0.0
11/06/2024
4.30
 161,716 4 4.30 4 100 2,500 -0.0
10/06/2024
4
 41,710 4.10 4.10 4 0 0 0
07/06/2024
4.10
 13,800 4.10 4.10 4 0 0 0
06/06/2024
4.10
 37,704 4.10 4.10 4 0 0 0
05/06/2024
4.10
 87,900 4 4.10 3.90 500 0 0.0
04/06/2024
4
 105,915 4 4.10 3.90 800 0 0.0
03/06/2024
4
 10,534 4 4 4 0 0 0
31/05/2024
4.10
 41,600 4 4.10 3.90 400 12,600 -0.0
30/05/2024
4
 14,000 4 4 3.90 0 0 0
29/05/2024
4.10
 27,500 4 4.10 4 0 200 -0.0
28/05/2024
4
 14,125 4 4.10 4 200 0 0.0
27/05/2024
4
 9,800 4 4 4 0 0 0
24/05/2024
4.10
 35,116 4 4.10 4 0 0 0
23/05/2024
4
 50,605 4 4.10 4 0 100 -0.0
22/05/2024
4
 19,204 4 4.10 4 0 0 0
21/05/2024
4
 29,200 4 4 3.90 0 0 0
20/05/2024
4
 47,800 4.10 4.10 3.90 0 13,500 -0.1
17/05/2024
4.10
 27,700 4.10 4.10 4 1,100 2,000 -0.0
16/05/2024
4.10
 31,700 4.10 4.20 4.10 200 2,500 -0.0
15/05/2024
4.10
 33,836 4.10 4.10 4 0 3,000 -0.0
14/05/2024
4.10
 34,480 4.10 4.10 3.90 0 15,000 -0.1
13/05/2024
4.10
 7,711 4.10 4.10 4 0 800 -0.0
10/05/2024
4
 37,214 4 4.10 3.80 500 5,000 -0.0
09/05/2024
4
 27,600 4.30 4.30 4 0 500 -0.0
08/05/2024
4.10
 115,311 3.80 4.10 3.80 9,300 0 0.0
07/05/2024
3.80
 44,500 3.80 3.80 3.60 0 20,100 -0.1
06/05/2024
3.80
 48,400 3.80 3.90 3.70 0 200 -0.0
03/05/2024
3.80
 12,800 3.80 3.80 3.80 300 0 0.0
02/05/2024
3.90
 8,200 3.90 3.90 3.80 100 0 0.0
26/04/2024
3.90
 3,004 3.90 3.90 3.80 0 100 -0.0
25/04/2024
3.90
 1,304 3.90 3.90 3.90 0 0 0
24/04/2024
3.90
 12,400 3.90 3.90 3.80 0 0 0
23/04/2024
3.90
 29,100 3.90 3.90 3.90 0 0 0
22/04/2024
3.90
 11,500 3.90 3.90 3.80 300 0 0.0
19/04/2024
3.90
 9,500 3.90 3.90 3.70 0 0 0
17/04/2024
3.90
 23,904 3.90 3.90 3.80 0 0 0
16/04/2024
3.90
 25,800 3.90 4 3.80 0 300 -0.0
15/04/2024
3.90
 59,707 4.10 4.20 3.90 0 100 -0.0
12/04/2024
4.10
 9,000 4.20 4.20 4.10 0 1,200 -0.0
11/04/2024
4.20
 5,002 4.20 4.20 4.10 0 0 0
10/04/2024
4.20
 32,640 4.20 4.30 4.20 0 0 0
09/04/2024
4.20
 46,000 4.20 4.20 4.10 1,800 0 0.0
08/04/2024
4.30
 20,306 4.20 4.30 4.20 0 100 -0.0
05/04/2024
4.30
 1,900 4.30 4.30 4.30 0 0 0
04/04/2024
4.30
 22,200 4.30 4.30 4.20 0 0 0
03/04/2024
4.30
 45,300 4.30 4.40 4.30 0 0 0
02/04/2024
4.40
 34,901 4.30 4.40 4.30 0 0 0
01/04/2024
4.40
 33,700 4.50 4.50 4.40 0 0 0
29/03/2024
4.50
 2,310 4.40 4.50 4.40 0 400 -0.0
28/03/2024
4.50
 42,800 4.50 4.50 4.40 100 0 0.0
27/03/2024
4.50
 62,008 4.50 4.50 4.40 0 0 0
26/03/2024
4.50
 51,400 4.50 4.50 4.40 0 0 0
25/03/2024
4.50
 11,400 4.50 4.60 4.40 0 0 0
22/03/2024
4.50
 26,900 4.50 4.50 4.40 0 0 0
21/03/2024
4.50
 26,700 4.50 4.50 4.50 0 0 0
20/03/2024
4.60
 8,200 4.50 4.60 4.50 0 600 -0.0
19/03/2024
4.60
 6,908 4.60 4.60 4.50 0 0 0
18/03/2024
4.60
 52,500 4.60 4.70 4.40 0 0 0
15/03/2024
4.60
 33,307 4.50 4.60 4.50 0 0 0
14/03/2024
4.60
 35,600 4.60 4.70 4.50 1,000 0 0.0
13/03/2024
4.50
 14,700 4.50 4.60 4.50 0 0 0
12/03/2024
4.60
 39,108 4.60 4.60 4.50 0 0 0
11/03/2024
4.60
 48,000 4.60 4.60 4.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |