CTCP VICEM Thạch cao Xi măng (txm)

4.40
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
(2026-04-01) 		-0.10 -2.22% 443,000 0 0
4.30
5
4.40
2 tháng
(2026-03-02) 		0 0% 550,300 0 0
4.10
5
4.40
3 tháng
(2026-02-02) 		-0.20 -4.35% 584,500 0 0
4.10
5
4.40
6 tháng
(2025-11-03) 		-0.70 -13.73% 930,100 -10,000 -0.0
4.10
5.20
4.40
12 tháng
(2025-05-06) 		-0.10 -2.22% 2,186,000 -13,700 -0.1
4.10
5.60
4.40
24 tháng
(2024-05-13) 		-1.10 -20% 17,580,920 -17,300 -0.1
3.90
14.40
4.40
36 tháng
(2023-05-17) 		0.90 25.71% 23,215,325 -9,107 -0.0
3.30
14.40
4.40
60 tháng
(2021-05-27) 		-1.40 -24.14% 33,680,990 -29,507 -0.3
3
14.40
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
6.60
 73,107 7.30 7.40 6.60 0 0 0
31/07/2024
7.30
 21,035 7.30 7.70 7.20 0 0 0
30/07/2024
7.30
 110,031 8.10 8.30 7.30 0 0 0
29/07/2024
8.10
 139,153 9.10 9.20 8.10 0 0 0
26/07/2024
9
 100,328 9.10 9.40 8.30 0 0 0
25/07/2024
9
 143,424 8.80 9.50 8.80 0 0 0
24/07/2024
8.80
 148,184 9.70 9.80 8.80 0 0 0
23/07/2024
9.70
 79,548 9.90 10.60 9.60 0 0 0
22/07/2024
10.60
 215,571 10.60 10.70 10.60 0 3,500 -0.0
19/07/2024
11.70
 71,449 11.70 12.90 11.70 0 0 0
18/07/2024
13
 11,453 13.90 13.90 13 0 0 0
17/07/2024
14.40
 176,264 13.90 14.40 13.10 0 0 0
16/07/2024
13.40
 145,068 12.80 14 12 0 0 0
15/07/2024
12.80
 105,475 11.90 12.80 11 0 1,500 -0.0
12/07/2024
11.80
 106,724 11.80 12.10 11.60 0 0 0
11/07/2024
11.50
 78,097 11.60 11.80 11.10 2,800 0 0.0
10/07/2024
11
 190,101 11 11.40 10.90 3,200 0 0.0
09/07/2024
10.60
 64,153 10.20 10.60 10.20 0 0 0
08/07/2024
9.70
 86,302 10.30 11.20 9.70 0 0 0
05/07/2024
10.30
 115,459 10.40 10.50 10.30 0 0 0
04/07/2024
10.50
 39,326 10.30 10.80 10.20 0 0 0
03/07/2024
10.20
 61,420 10 10.90 10 0 0 0
02/07/2024
10.70
 72,449 11.30 11.30 10.70 0 0 0
01/07/2024
11.80
 103,850 10.90 11.80 10.20 0 0 0
28/06/2024
10.90
 35,180 11.60 11.60 10.20 0 0 0
27/06/2024
11.20
 182,456 12.70 12.70 10.60 0 0 0
26/06/2024
11.60
 177,336 10.60 11.60 10.50 0 0 0
25/06/2024
10.60
 228,030 10.60 11 10.60 0 0 0
24/06/2024
11.70
 44,178 13 13 11.70 0 0 0
21/06/2024
13
 113,867 12.60 13.20 12.60 0 0 0
20/06/2024
12.50
 181,435 11.80 12.70 11.80 0 0 0
19/06/2024
11.60
 200,901 10.60 11.60 10.60 0 0 0
18/06/2024
10.60
 149,160 10.40 11.40 10.40 0 0 0
17/06/2024
10.40
 91,843 9.70 10.60 9.50 0 0 0
14/06/2024
9.70
 383,370 8.90 9.70 8.90 0 4,600 -0.0
13/06/2024
8.90
 149,471 8.60 9.10 8.60 0 0 0
12/06/2024
8.60
 258,967 8.30 8.60 8 0 0 0
11/06/2024
7.90
 182,905 7.40 7.90 7.20 0 0 0
10/06/2024
7.20
 65,826 7.90 8.20 7.20 0 0 0
07/06/2024
7.80
 62,131 8.10 8.80 7.80 0 0 0
06/06/2024
8.10
 172,785 7.40 8.10 7.40 0 0 0
05/06/2024
7.40
 98,521 7.60 7.60 6.90 0 0 0
04/06/2024
7.50
 157,131 7.60 7.70 7.10 0 0 0
03/06/2024
7.30
 468,146 6.70 7.40 6.70 0 0 0
31/05/2024
6.80
 49,000 6.70 7 6.30 0 0 0
30/05/2024
6.70
 116,509 6.80 6.80 6.30 0 0 0
29/05/2024
6.90
 351,580 6.80 6.90 6.50 0 0 0
28/05/2024
6.30
 338,617 5.70 6.30 5.60 0 0 0
27/05/2024
5.80
 163,400 5.80 6.30 5.50 0 0 0
24/05/2024
5.80
 457,502 5.30 5.80 5.30 0 0 0
23/05/2024
5.30
 480,761 5.10 5.30 4.80 0 0 0
22/05/2024
5.30
 89,900 5.40 5.70 5.30 0 0 0
21/05/2024
5.80
 170,400 5.90 6.30 5.40 0 0 0
20/05/2024
5.90
 156,629 6.70 7 5.80 0 0 0
17/05/2024
6.40
 252,211 6.40 6.40 6 0 0 0
16/05/2024
5.90
 132,975 5.50 5.90 5.50 0 0 0
15/05/2024
5.40
 14,700 5.50 5.50 5.40 0 0 0
14/05/2024
5.60
 3,200 5.30 5.60 5.30 0 0 0
13/05/2024
5.50
 63,600 5.60 5.60 5.10 0 0 0
10/05/2024
5.60
 24,703 5.90 6.20 5.60 0 0 0
09/05/2024
6.20
 37,600 7.20 7.20 6.20 0 0 0
08/05/2024
6.80
 56,367 6.50 6.90 6.40 4,600 0 0.0
07/05/2024
6.30
 169,810 5.70 6.30 5.30 0 0 0
06/05/2024
5.80
 9,746 5.80 5.80 5.60 0 0 0
03/05/2024
5.80
 17,302 5.60 5.80 5.50 0 0 0
02/05/2024
5.80
 5,200 5.60 5.80 5.50 0 0 0
26/04/2024
5.80
 8,502 5.50 5.80 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |