CTCP Xi măng VICEM Hoàng Mai (hom)

4.60
-0.10
(-2.13%)
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)
31/08/2023
5.80
 59,400 5.80 6 5.70 0 0 0
30/08/2023
5.80
 44,100 5.90 5.90 5.80 0 100 -0.0
29/08/2023
5.90
 160,100 5.80 6 5.80 0 0 0
28/08/2023
5.80
 64,600 5.90 5.90 5.70 0 0 0
25/08/2023
5.90
 34,600 5.90 6 5.80 0 0 0
24/08/2023
5.90
 62,500 6 6 5.90 0 21,700 -0.1
23/08/2023
6
 54,100 6 6.10 5.90 0 0 0
22/08/2023
6
 68,100 6.10 6.10 5.90 0 0 0
21/08/2023
6.10
 68,700 6 6.10 5.90 0 0 0
18/08/2023
6
 497,300 6.20 6.60 5.80 0 0 0
17/08/2023
6.20
 75,200 6.40 6.40 6.20 0 0 0
16/08/2023
6.40
 208,300 6.30 6.40 6.10 0 0 0
15/08/2023
6.30
 183,100 6.30 6.40 6.20 0 0 0
14/08/2023
6.30
 161,800 6.20 6.30 6.10 0 0 0
11/08/2023
6.20
 236,900 6.30 6.40 5.90 0 0 0
10/08/2023
6.30
 414,600 6.50 6.50 6.20 0 44,600 -0.3
09/08/2023
6.50
 331,400 6.50 6.70 6.20 0 0 0
08/08/2023
6.50
 616,900 6.40 7 6.20 0 0 0
07/08/2023
6.40
 1,186,000 5.90 6.40 6.30 0 2,000 -0.0
04/08/2023
5.90
 460,700 5.40 5.90 5.40 0 0 0
03/08/2023
5.40
 44,700 5.40 5.40 5.30 0 0 0
02/08/2023
5.40
 41,800 5.50 5.50 5.30 0 0 0
01/08/2023
5.50
 103,900 5.30 5.50 5.30 0 0 0
31/07/2023
5.30
 117,100 5.40 5.40 5.30 0 0 0
28/07/2023
5.40
 79,600 5.40 5.40 5.30 0 0 0
27/07/2023
5.40
 95,500 5.40 5.40 5.30 0 0 0
26/07/2023
5.40
 84,000 5.40 5.50 5.30 0 0 0
25/07/2023
5.40
 48,900 5.60 5.60 5.40 0 0 0
24/07/2023
5.60
 90,500 5.50 5.60 5.50 0 0 0
21/07/2023
5.50
 86,900 5.50 5.50 5.40 0 0 0
20/07/2023
5.50
 37,400 5.60 5.60 5.40 0 0 0
19/07/2023
5.60
 185,500 5.60 5.60 5.40 0 0 0
18/07/2023
5.60
 60,900 5.50 5.60 5.50 0 0 0
17/07/2023
5.50
 94,900 5.50 5.60 5.50 0 0 0
14/07/2023
5.50
 96,400 5.60 5.70 5.50 0 0 0
13/07/2023
5.60
 44,300 5.60 5.60 5.50 0 0 0
12/07/2023
5.60
 31,700 5.60 5.60 5.50 0 0 0
11/07/2023
5.60
 84,700 5.60 5.60 5.50 0 0 0
10/07/2023
5.60
 87,900 5.50 5.60 5.50 0 0 0
07/07/2023
5.50
 83,400 5.50 5.60 5.50 500 0 0.0
06/07/2023
5.50
 184,800 5.70 5.70 5.40 0 0 0
05/07/2023
5.70
 107,769 5.60 5.80 5.60 5,000 0 0.0
04/07/2023
5.60
 33,500 5.50 5.60 5.50 0 0 0
03/07/2023
5.50
 51,301 5.40 5.70 5.40 2,000 0 0.0
30/06/2023
5.40
 54,500 5.60 5.60 5.40 0 0 0
29/06/2023
5.60
 151,722 5.60 5.60 5.40 0 0 0
28/06/2023
5.60
 66,500 5.70 5.70 5.50 0 0 0
27/06/2023
5.70
 142,741 5.60 5.70 5.50 0 0 0
26/06/2023
5.60
 78,406 5.80 5.80 5.50 0 0 0
23/06/2023
5.80
 162,100 5.90 5.90 5.40 22,500 9,500 0.1
22/06/2023
5.90
 162,000 5.20 6.10 5.70 0 0 0
21/06/2023
5.20
 273,510 5.20 5.70 5.10 0 0 0
20/06/2023
5.20
 22,400 5.10 5.20 5.10 0 0 0
19/06/2023
5.10
 61,600 5.10 5.20 5 10,000 0 0.1
16/06/2023
5.10
 64,244 5.30 5.30 5.10 2,000 0 0.0
15/06/2023
5.30
 208,100 5.30 5.30 5 0 0 0
14/06/2023
5.30
 160,114 5.40 5.40 5.20 5,000 0 0.0
13/06/2023
5.40
 177,524 5.30 5.50 5.20 0 0 0
12/06/2023
5.30
 117,400 5.10 5.30 5.10 0 0 0
09/06/2023
5.10
 11,610 5.10 5.20 5.10 0 0 0
08/06/2023
5.10
 157,400 5.10 5.30 5.10 0 0 0
07/06/2023
5.10
 108,600 5.10 5.20 5 0 0 0
06/06/2023
5.10
 74,147 4.90 5.10 5 10,000 0 0.1
05/06/2023
4.90
 94,882 5 5.10 4.90 10,000 0 0.1
02/06/2023
5
 108,020 5.20 5.30 5 5,000 0 0.0
01/06/2023
5.20
 128,816 5 5.30 5 5,000 0 0.0
31/05/2023
5
 114,402 4.90 5.10 4.90 0 0 0
30/05/2023
4.90
 170,321 5 5 4.80 0 0 0
29/05/2023
5
 88,600 4.80 5 4.80 0 0 0
26/05/2023
4.80
 85,633 4.70 5 4.70 10,000 0 0.0
25/05/2023
4.70
 25,300 4.80 4.80 4.70 10,000 0 0.0
24/05/2023
4.80
 38,507 4.70 4.80 4.70 10,000 0 0.0
23/05/2023
4.70
 34,101 4.70 4.70 4.60 9,100 0 0.0
22/05/2023
4.70
 106,318 4.70 4.80 4.70 9,800 0 0.0
19/05/2023
4.70
 121,000 4.70 4.70 4.60 3,600 0 0.0
18/05/2023
4.70
 41,400 4.60 4.70 4.50 10,000 0 0.0
17/05/2023
4.60
 82,100 4.60 4.70 4.60 10,000 0 0.0
16/05/2023
4.60
 79,300 4.60 4.70 4.60 0 0 0
15/05/2023
4.60
 108,700 4.70 4.70 4.60 0 0 0
12/05/2023
4.70
 61,300 4.60 4.70 4.60 0 0 0
11/05/2023
4.60
 90,800 4.50 4.70 4.50 0 0 0
10/05/2023
4.50
 60,400 4.50 4.50 4.40 16,500 0 0.1
09/05/2023
4.50
 49,800 4.40 4.50 4.40 400 300 0.0
08/05/2023
4.40
 31,177 4.40 4.60 4.40 0 0 0
05/05/2023
4.40
 84,400 4.60 4.60 4.40 0 0 0
04/05/2023
4.60
 8,203 4.60 4.60 4.50 0 0 0
28/04/2023
4.60
 31,243 4.60 4.60 4.50 3,500 0 0.0
27/04/2023
4.60
 36,400 4.50 4.60 4.50 0 0 0
26/04/2023
4.50
 93,400 4.60 4.60 4.40 0 0 0
25/04/2023
4.60
 61,020 4.60 4.70 4.50 0 0 0
24/04/2023
4.60
 102,911 4.70 4.70 4.50 20,000 0 0.1
21/04/2023
4.70
 229,600 4.60 4.80 4.60 13,000 0 0.1
20/04/2023
4.60
 103,700 4.80 4.80 4.60 0 0 0
19/04/2023
4.80
 67,900 4.70 4.80 4.60 24,000 0 0.1
18/04/2023
4.70
 26,011 4.80 4.90 4.70 0 0 0
17/04/2023
4.80
 55,900 4.90 4.90 4.80 33,000 0 0.2
14/04/2023
4.90
 30,500 4.90 4.90 4.70 13,500 0 0.1
13/04/2023
4.90
 21,000 4.80 4.90 4.80 3,000 0 0.0
12/04/2023
4.80
 45,010 4.80 4.90 4.80 8,000 0 0.0
11/04/2023
4.80
 23,200 4.80 4.80 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |