CTCP Xi măng VICEM Hoàng Mai (hom)

4.20
-0.10
(-2.33%)
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) 		-0.30 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |