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)
23/01/2024
4.60
 30,300 4.60 4.70 4.60 0 0 0
22/01/2024
4.50
 28,800 4.60 4.60 4.50 0 0 0
19/01/2024
4.60
 49,200 4.80 4.80 4.60 0 0 0
18/01/2024
4.80
 16,366 4.70 4.80 4.70 0 0 0
17/01/2024
4.70
 181,013 4.80 4.90 4.60 0 0 0
16/01/2024
4.70
 106,500 4.80 4.80 4.70 0 0 0
15/01/2024
4.80
 45,101 4.90 4.90 4.70 0 0 0
12/01/2024
4.90
 11,300 4.90 4.90 4.80 0 0 0
11/01/2024
4.90
 10,480 4.80 4.90 4.80 0 0 0
10/01/2024
4.90
 21,400 4.90 4.90 4.80 0 0 0
09/01/2024
4.90
 10,000 4.90 4.90 4.90 0 0 0
08/01/2024
4.90
 98,400 4.80 4.90 4.80 0 0 0
05/01/2024
4.90
 17,600 4.90 4.90 4.80 0 0 0
04/01/2024
5
 25,920 4.90 5 4.90 0 0 0
03/01/2024
4.90
 23,400 4.90 4.90 4.80 0 0 0
02/01/2024
4.90
 200 4.90 4.90 4.90 0 0 0
29/12/2023
4.80
 11,100 4.90 4.90 4.80 0 0 0
28/12/2023
4.90
 10,900 4.90 4.90 4.80 0 0 0
27/12/2023
4.90
 32,000 4.90 4.90 4.80 0 0 0
26/12/2023
4.90
 15,000 4.90 4.90 4.90 0 0 0
25/12/2023
4.90
 800 4.90 4.90 4.90 0 0 0
22/12/2023
4.90
 19,000 5 5 4.80 0 0 0
21/12/2023
5
 200 5 5.10 5 0 0 0
20/12/2023
5
 2,800 5 5 4.90 0 0 0
19/12/2023
5
 5,600 4.90 5 4.90 0 0 0
18/12/2023
4.90
 5,100 5 5 4.90 500 0 0.0
15/12/2023
5
 2,900 4.90 5 4.90 0 0 0
14/12/2023
4.90
 1,600 4.90 4.90 4.90 0 0 0
13/12/2023
4.90
 2,900 5 5 4.90 0 0 0
12/12/2023
5
 8,500 4.90 5 4.90 0 0 0
11/12/2023
4.90
 41,500 5.10 5.10 4.90 0 0 0
08/12/2023
5.10
 2,600 5.10 5.10 5 0 0 0
07/12/2023
5.10
 8,600 5 5.10 5 0 0 0
06/12/2023
5
 39,400 5.10 5.10 4.90 0 0 0
05/12/2023
5.10
 2,800 5.10 5.10 5 0 0 0
04/12/2023
5.10
 21,700 5.10 5.10 5 0 0 0
01/12/2023
5.10
 1,300 5.10 5.10 4.90 0 0 0
30/11/2023
5.10
 4,200 5.10 5.10 5 0 0 0
29/11/2023
5.10
 17,600 5 5.10 4.90 0 0 0
28/11/2023
5
 31,200 4.90 5 4.90 0 0 0
27/11/2023
4.90
 11,900 5 5 4.90 0 0 0
24/11/2023
5
 18,300 5 5 4.80 0 0 0
23/11/2023
5
 94,900 5 5 4.90 0 0 0
22/11/2023
5
 47,000 4.80 5 4.80 0 0 0
21/11/2023
4.80
 36,300 5 5 4.80 0 0 0
20/11/2023
5
 21,200 4.90 5 4.80 2,500 5,000 -0.0
17/11/2023
4.90
 47,700 4.90 4.90 4.80 0 9,800 -0.0
16/11/2023
4.90
 3,500 5 5 4.90 0 200 -0.0
15/11/2023
5
 18,500 5 5.10 5 0 4,700 -0.0
14/11/2023
5
 36,800 4.90 5 4.80 0 10,500 -0.1
13/11/2023
4.90
 16,000 4.80 5 4.80 0 1,000 -0.0
10/11/2023
4.80
 44,200 5.10 5.10 4.80 0 0 0
09/11/2023
5.10
 71,700 5.10 5.10 4.90 0 21,400 -0.1
08/11/2023
5.10
 60,000 4.80 5.10 4.80 0 17,900 -0.1
07/11/2023
4.80
 10,500 5 5 4.80 0 1,500 0
06/11/2023
5
 10,900 4.90 5 4.80 0 0 0
03/11/2023
4.90
 24,400 5 5 4.90 0 0 0
02/11/2023
5
 19,400 4.90 5 4.90 0 0 0
01/11/2023
4.90
 15,400 4.90 4.90 4.70 0 0 0
31/10/2023
4.90
 19,900 4.80 4.90 4.70 0 0 0
30/10/2023
4.80
 36,100 5 5 4.80 0 0 0
27/10/2023
5
 30,300 4.70 5 4.70 0 0 0
26/10/2023
4.70
 51,700 5.20 5.20 4.70 0 0 0
25/10/2023
5.20
 25,700 5.20 5.20 5 700 7,000 -0.0
24/10/2023
5.20
 2,900 5.10 5.20 5 0 1,000 -0.0
23/10/2023
5.10
 32,000 5.20 5.20 5 0 1,000 -0.0
20/10/2023
5.20
 30,100 5.10 5.20 5 0 7,600 -0.0
19/10/2023
5.10
 39,400 5.20 5.20 5.10 0 11,100 -0.1
18/10/2023
5.20
 37,000 5.50 5.50 5.20 0 0 0
17/10/2023
5.50
 31,900 5.40 5.50 5.30 0 0 0
16/10/2023
5.40
 13,000 5.40 5.40 5.30 0 0 0
13/10/2023
5.40
 40,000 5.40 5.40 5.20 0 0 0
12/10/2023
5.40
 81,000 5.40 5.50 5.40 0 0 0
11/10/2023
5.40
 20,600 5.40 5.50 5.30 0 0 0
10/10/2023
5.40
 44,600 5.30 5.40 5.20 0 0 0
09/10/2023
5.30
 25,700 5.30 5.30 5.20 0 0 0
06/10/2023
5.30
 24,600 5.30 5.30 5.20 0 0 0
05/10/2023
5.30
 3,700 5.30 5.30 5.20 0 0 0
04/10/2023
5.30
 61,000 5.30 5.30 5.20 0 0 0
03/10/2023
5.30
 31,600 5.30 5.30 5.20 0 0 0
02/10/2023
5.30
 31,400 5.30 5.30 5.20 0 0 0
29/09/2023
5.30
 32,300 5.30 5.40 5.30 0 0 0
28/09/2023
5.30
 39,000 5.40 5.40 5.30 0 0 0
27/09/2023
5.40
 56,700 5.40 5.40 5.30 0 0 0
26/09/2023
5.40
 70,900 5.40 5.50 5.20 0 300 -0.0
25/09/2023
5.40
 86,300 5.70 5.70 5.40 0 0 0
22/09/2023
5.70
 97,100 5.90 5.90 5.50 0 0 0
21/09/2023
5.90
 40,500 5.90 5.90 5.70 0 0 0
20/09/2023
5.90
 125,600 5.80 5.90 5.70 0 0 0
19/09/2023
5.80
 96,000 5.80 5.90 5.70 0 0 0
18/09/2023
5.80
 155,500 5.80 6.10 5.80 0 0 0
15/09/2023
5.80
 155,100 6.10 6.20 5.80 0 0 0
14/09/2023
6.10
 181,700 6.30 6.40 6 0 0 0
13/09/2023
6.30
 330,400 6 6.30 5.90 0 0 0
12/09/2023
6
 40,100 6 6 5.90 0 0 0
11/09/2023
6
 120,800 6 6.20 5.90 0 0 0
08/09/2023
6
 89,400 5.90 6 5.90 0 0 0
07/09/2023
5.90
 147,600 5.90 6 5.80 0 2,200 -0.0
06/09/2023
5.90
 127,000 5.90 5.90 5.70 4,500 0 0.0
05/09/2023
5.90
 22,800 5.80 6 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |