CTCP Xi măng VICEM Hoàng Mai (hom)

4.20
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
(2026-02-23) 		-0.30 -6.52% 729,900 -33,900 -0.1
4.20
4.70
4.20
2 tháng
(2026-01-16) 		-0.50 -10.42% 1,722,600 -32,800 -0.1
4.20
5.10
4.20
3 tháng
(2025-12-17) 		-0.60 -12.24% 2,325,800 -31,900 -0.1
4.20
5.10
4.20
6 tháng
(2025-09-18) 		-0.40 -8.51% 4,407,700 165,900 0.9
4.20
5.70
4.20
12 tháng
(2025-03-24) 		0.30 7.50% 10,169,700 469,400 2.5
3.70
5.70
4.20
24 tháng
(2024-03-27) 		-0.20 -4.44% 16,288,750 139,460 1.2
3.60
5.70
4.20
36 tháng
(2023-04-03) 		-0.50 -10.42% 34,344,450 275,660 1.8
3.60
6.50
4.20
60 tháng
(2021-04-12) 		-2.10 -32.81% 160,153,256 411,396 3.2
3.60
11.10
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |