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
(2026-04-06) 		0.10 2.38% 242,600 -900 0
4.20
4.30
4.30
2 tháng
(2026-03-05) 		-0.10 -2.27% 927,200 -25,400 -0.1
4.10
4.40
4.30
3 tháng
(2026-02-03) 		-0.30 -6.52% 1,580,900 -25,200 -0.1
4.10
4.70
4.30
6 tháng
(2025-11-05) 		-0.90 -17.31% 3,456,300 -45,700 -0.2
4.10
5.20
4.30
12 tháng
(2025-05-09) 		0.40 10.26% 10,086,600 478,700 2.6
3.90
5.70
4.30
24 tháng
(2024-05-14) 		0.20 4.88% 16,159,228 164,160 1.3
3.60
5.70
4.30
36 tháng
(2023-05-22) 		-0.40 -8.51% 32,694,775 102,760 1.0
3.60
6.50
4.30
60 tháng
(2021-05-31) 		-0.70 -14% 154,588,660 414,696 3.2
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)
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
08/03/2024
4.60
 25,500 4.60 4.60 4.50 0 0 0
07/03/2024
4.60
 8,700 4.60 4.60 4.50 0 0 0
06/03/2024
4.60
 64,901 4.60 4.60 4.50 0 700 -0.0
05/03/2024
4.70
 90,600 4.60 4.70 4.50 0 0 0
04/03/2024
4.70
 50,010 4.60 4.70 4.60 0 0 0
01/03/2024
4.70
 86,113 4.70 4.70 4.50 400 0 0.0
29/02/2024
4.70
 12,500 4.70 4.70 4.60 0 0 0
28/02/2024
4.70
 75,713 4.80 4.80 4.60 0 0 0
27/02/2024
4.70
 68,172 4.70 4.70 4.60 0 2,400 -0.0
26/02/2024
4.70
 11,100 4.70 4.70 4.70 0 0 0
23/02/2024
4.70
 24,300 4.80 4.80 4.70 1,500 0 0.0
22/02/2024
4.70
 2,100 4.70 4.70 4.70 0 0 0
21/02/2024
4.80
 23,400 4.70 4.80 4.60 0 0 0
20/02/2024
4.80
 27,010 4.70 4.80 4.70 0 0 0
19/02/2024
4.70
 32,701 4.70 4.70 4.60 0 0 0
16/02/2024
4.70
 45,300 4.60 4.70 4.60 1,200 0 0.0
15/02/2024
4.70
 5,700 4.60 4.70 4.50 0 0 0
07/02/2024
4.70
 10,900 4.60 4.70 4.60 0 0 0
06/02/2024
4.60
 5,300 4.60 4.60 4.50 0 0 0
05/02/2024
4.60
 6,304 4.60 4.60 4.60 500 0 0.0
02/02/2024
4.60
 17,600 4.60 4.70 4.50 0 0 0
01/02/2024
4.60
 5,110 4.50 4.60 4.50 0 0 0
31/01/2024
4.60
 5,000 4.60 4.60 4.60 0 0 0
30/01/2024
4.60
 12,300 4.60 4.60 4.50 0 0 0
29/01/2024
4.70
 1,000 4.60 4.70 4.60 0 0 0
26/01/2024
4.70
 35,200 4.60 4.70 4.50 0 0 0
25/01/2024
4.60
 9,200 4.70 4.70 4.60 0 0 0
24/01/2024
4.70
 64,900 4.70 4.70 4.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |