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)
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
10/04/2023
4.80
 103,300 4.80 4.90 4.70 23,000 0 0.1
07/04/2023
4.80
 27,510 4.90 4.90 4.70 0 0 0
06/04/2023
4.90
 162,710 4.80 4.90 4.80 0 0 0
05/04/2023
4.80
 77,000 4.70 4.80 4.60 0 0 0
04/04/2023
4.70
 94,000 4.80 4.90 4.60 0 0 0
03/04/2023
4.80
 145,280 4.70 5 4.70 0 0 0
31/03/2023
4.70
 32,600 4.70 4.70 4.60 0 0 0
30/03/2023
4.70
 31,620 4.60 4.70 4.60 0 0 0
29/03/2023
4.60
 69,400 4.70 4.70 4.60 0 0 0
28/03/2023
4.70
 22,401 4.70 4.80 4.60 0 0 0
27/03/2023
4.70
 15,500 4.70 4.80 4.60 0 0 0
24/03/2023
4.70
 67,618 4.80 4.80 4.70 0 0 0
23/03/2023
4.80
 100,500 4.90 4.90 4.70 0 0 0
22/03/2023
4.90
 81,800 4.90 5 4.80 0 0 0
21/03/2023
4.90
 68,000 5 5 4.70 0 0 0
20/03/2023
5
 39,900 5 5 4.80 0 0 0
17/03/2023
5
 21,300 5 5 4.90 0 0 0
16/03/2023
5
 20,700 5.10 5.10 4.90 0 0 0
15/03/2023
5.10
 74,300 5 5.10 5 0 0 0
14/03/2023
5
 39,400 5.10 5.10 4.90 0 0 0
13/03/2023
5.10
 32,600 5.20 5.20 4.90 0 0 0
10/03/2023
5.20
 7,900 5.10 5.20 5 0 0 0
09/03/2023
5.10
 25,400 5.10 5.10 5 0 0 0
08/03/2023
5.10
 31,000 5.10 5.10 4.90 0 0 0
07/03/2023
5.10
 8,600 5.10 5.10 5 0 0 0
06/03/2023
5.10
 37,900 5 5.10 4.90 0 0 0
03/03/2023
5
 16,900 5.10 5.10 5 0 0 0
02/03/2023
5.10
 3,500 5.10 5.10 5 0 0 0
01/03/2023
5.10
 51,800 5 5.20 4.90 0 0 0
28/02/2023
5
 34,622 5 5.10 4.90 0 0 0
27/02/2023
5
 40,144 5.10 5.10 5 0 0 0
24/02/2023
5.10
 94,200 5.20 5.30 5 2,500 0 0.0
23/02/2023
5.20
 42,800 5.20 5.20 5 0 0 0
22/02/2023
5.20
 66,500 5.30 5.40 5.20 0 0 0
21/02/2023
5.30
 64,809 5.20 5.60 5.20 0 0 0
20/02/2023
5.20
 76,100 5 5.30 5.10 0 0 0
17/02/2023
5
 57,800 5.10 5.10 4.90 0 0 0
16/02/2023
5.10
 24,000 5.10 5.10 5 0 0 0
15/02/2023
5.10
 39,100 4.90 5.10 4.90 0 0 0
14/02/2023
4.90
 7,300 5 5 4.90 0 0 0
13/02/2023
5
 95,100 5 5.10 4.80 0 0 0
10/02/2023
5
 60,300 5 5.10 5 0 0 0
09/02/2023
5
 9,300 5 5.10 4.90 0 0 0
08/02/2023
5
 54,200 5 5 4.90 0 0 0
07/02/2023
5
 61,500 5 5.10 4.80 0 0 0
06/02/2023
5
 55,604 5 5 4.90 0 0 0
03/02/2023
5
 68,900 5.10 5.10 5 0 0 0
02/02/2023
5.10
 44,909 5.20 5.20 4.90 0 0 0
01/02/2023
5.20
 110,000 5.30 5.30 5 0 0 0
31/01/2023
5.30
 114,200 5.30 5.50 5 0 0 0
30/01/2023
5.30
 124,700 5.10 5.40 5.10 0 0 0
27/01/2023
5.10
 84,400 4.90 5.30 4.90 0 0 0
19/01/2023
4.90
 28,216 4.80 5 4.80 0 0 0
18/01/2023
4.80
 29,800 4.90 4.90 4.80 0 10,000 -0.0
17/01/2023
4.90
 30,300 4.90 5.10 4.90 0 0 0
16/01/2023
4.90
 8,716 5 5.20 4.90 0 0 0
13/01/2023
5
 67,800 5.10 5.30 4.90 0 0 0
12/01/2023
5.10
 54,900 5.10 5.30 4.90 0 0 0
11/01/2023
5.10
 21,940 5.10 5.30 5 0 0 0
10/01/2023
5.10
 135,000 4.70 5.10 4.70 0 0 0
09/01/2023
4.70
 50,400 4.80 4.80 4.60 0 0 0
06/01/2023
4.80
 27,700 4.90 4.90 4.70 100 8,000 -0.0
05/01/2023
4.90
 10,300 5 5 4.80 1,800 0 0.0
04/01/2023
5
 95,720 4.80 5 4.80 2,600 0 0.0
03/01/2023
4.80
 55,200 4.50 4.80 4.60 0 0 0
30/12/2022
4.50
 18,600 4.60 4.60 4.40 0 0 0
29/12/2022
4.60
 7,808 4.70 4.70 4.40 0 0 0
28/12/2022
4.70
 35,100 4.50 4.70 4.50 0 0 0
27/12/2022
4.50
 4,100 4.30 4.50 4.40 0 0 0
26/12/2022
4.30
 48,900 4.60 4.70 4.20 18,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |