CTCP Xi măng VICEM Hoàng Mai (hom)

3.90
-0.10
(-2.50%)
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
(2026-05-20) 		-0.20 -4.76% 437,100 -5,000 0
3.90
4.20
3.90
2 tháng
(2026-04-20) 		-0.30 -6.98% 813,000 -6,400 0
3.90
4.30
3.90
3 tháng
(2026-03-23) 		-0.10 -2.44% 1,145,200 1,300 0.0
3.90
4.30
3.90
6 tháng
(2025-12-22) 		-1.10 -21.57% 3,665,400 -29,600 -0.1
3.90
5.10
3.90
12 tháng
(2025-06-24) 		-0.10 -2.44% 9,913,600 473,500 2.6
3.90
5.70
3.90
24 tháng
(2024-07-01) 		-0.20 -4.76% 14,849,194 215,360 1.6
3.60
5.70
3.90
36 tháng
(2023-07-05) 		-1.70 -29.82% 30,008,456 -14,140 0.4
3.60
6.50
3.90
60 tháng
(2021-07-15) 		-0.30 -6.98% 150,140,051 388,196 3.1
3.60
11.10
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
4.60
 10,600 4.60 4.70 4.40 6,000 0 0.0
22/12/2022
4.60
 14,300 4.60 4.80 4.60 0 0 0
21/12/2022
4.60
 40,800 4.50 4.70 4.50 0 0 0
20/12/2022
4.50
 65,700 4.90 4.90 4.50 500 0 0.0
19/12/2022
4.90
 92,016 4.90 5 4.80 5,000 0 0.0
16/12/2022
4.90
 13,236 4.80 4.90 4.70 0 0 0
15/12/2022
4.80
 9,116 4.80 5 4.70 0 0 0
14/12/2022
4.80
 6,300 4.90 4.90 4.80 0 0 0
13/12/2022
4.90
 34,800 4.90 4.90 4.50 0 0 0
12/12/2022
4.90
 54,000 5 5.10 4.90 8,700 0 0.0
09/12/2022
5
 128,100 4.80 5 4.70 0 0 0
08/12/2022
4.80
 67,900 4.80 4.90 4.80 0 0 0
07/12/2022
4.80
 24,700 4.90 4.90 4.70 0 0 0
06/12/2022
4.90
 58,300 5 5.20 4.80 0 0 0
05/12/2022
5
 74,500 5.10 5.40 5 0 13,800 -0.1
02/12/2022
5.10
 66,700 5.10 5.20 4.90 0 0 0
01/12/2022
5.10
 85,010 4.90 5.30 5 0 0 0
30/11/2022
4.90
 61,154 4.90 5.10 4.80 0 0 0
29/11/2022
4.90
 66,100 4.70 5 4.60 0 0 0
28/11/2022
4.70
 45,001 4.30 4.70 4.50 0 0 0
25/11/2022
4.30
 117,273 4.50 4.60 4.20 0 0 0
24/11/2022
4.50
 13,000 4.60 4.70 4.20 0 0 0
23/11/2022
4.60
 2,104 4.70 4.70 4.50 0 0 0
22/11/2022
4.70
 43,473 4.70 4.90 4.40 0 0 0
21/11/2022
4.70
 28,251 4.70 4.80 4.50 0 0 0
18/11/2022
4.70
 8,140 4.70 5 4.70 0 0 0
17/11/2022
4.70
 24,993 4.50 4.90 4.20 0 0 0
16/11/2022
4.50
 38,100 4.20 4.60 3.80 0 0 0
15/11/2022
4.20
 29,600 4.60 5 4.20 0 0 0
14/11/2022
4.60
 21,602 5.10 5.10 4.60 0 0 0
11/11/2022
5.10
 9,900 5.20 5.30 4.80 0 0 0
10/11/2022
5.20
 41,002 5.70 5.70 5.20 0 7,500 -0.0
09/11/2022
5.70
 3,200 5.50 5.80 5.50 0 600 -0.0
08/11/2022
5.50
 5,400 5.60 5.60 5.50 0 1,000 -0.0
07/11/2022
5.60
 21,202 5.80 6.10 5.50 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |