CTCP Xi măng VICEM Hoàng Mai (hom)

4.10
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
(2024-04-19) 		0.20 5.13% 496,000 -37,400 -0.1
3.80
4.10
4.10
2 tháng
(2024-03-19) 		-0.50 -10.87% 1,094,900 -38,200 -0.1
3.80
4.60
4.10
3 tháng
(2024-02-19) 		-0.60 -12.77% 1,920,800 -38,300 -0.1
3.80
4.80
4.10
6 tháng
(2023-11-20) 		-0.90 -18% 3,358,500 -38,600 -0.2
3.80
5.10
4.10
12 tháng
(2023-05-24) 		-0.70 -14.58% 16,541,369 -101,500 -0.5
3.80
6.50
4.10
24 tháng
(2022-05-30) 		-3.80 -48.10% 30,794,955 -3,400 -0.4
3.80
8
4.10
36 tháng
(2021-06-03) 		-1.40 -25.45% 137,804,979 229,336 1.8
3.80
11.10
4.10
60 tháng
(2019-06-14) 		0.64 18.45% 166,107,998 120,692 1.2
2.40
11.10
4.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.10
0
 27,700 4.10 4.10 4 1,100 2,000 -0.0
#2 16/05/2024
4.10
0
 31,700 4.10 4.20 4.10 200 2,500 -0.0
#3 15/05/2024
4.10
0
 33,800 4.10 4.10 4 0 3,000 -0.0
#4 14/05/2024
4.10
0
 34,400 4.10 4.10 3.90 0 15,000 -0.1
#5 13/05/2024
4.10
0.10
 7,700 4.10 4.10 4 0 800 -0.0
#6 10/05/2024
4
0
 37,100 4 4.10 3.80 500 5,000 -0.0
#7 09/05/2024
4
-0.10
 27,600 4.30 4.30 4 0 500 -0.0
#8 08/05/2024
4.10
0.30
 115,300 3.80 4.10 3.80 9,300 0 0.0
#9 07/05/2024
3.80
0
 44,500 3.80 3.80 3.60 0 20,100 -0.1
#10 06/05/2024
3.80
0
 48,400 3.80 3.90 3.70 0 200 0
#11 03/05/2024
3.80
-0.10
 12,800 3.80 3.80 3.80 300 0 0.0
#12 02/05/2024
3.90
0
 8,200 3.90 3.90 3.80 100 0 0.0
#13 26/04/2024
3.90
0
 3,000 3.90 3.90 3.80 0 100 -0.0
#14 25/04/2024
3.90
0
 1,300 3.90 3.90 3.90 0 0 0
#15 24/04/2024
3.90
0
 12,400 3.90 3.90 3.80 0 0 0
#16 23/04/2024
3.90
0
 29,100 3.90 3.90 3.90 0 0 0
#17 22/04/2024
3.90
0
 11,500 3.90 3.90 3.80 300 0 0.0
#18 19/04/2024
3.90
0
 9,500 3.90 3.90 3.70 0 0 0
#19 17/04/2024
3.90
0
 23,900 3.90 3.90 3.80 0 0 0
#20 16/04/2024
3.90
0
 25,800 3.90 4 3.80 0 300 -0.0
#21 15/04/2024
3.90
-0.20
 59,700 4.10 4.20 3.90 0 100 -0.0
#22 12/04/2024
4.10
-0.10
 9,000 4.20 4.20 4.10 0 1,200 -0.0
#23 11/04/2024
4.20
0
 5,000 4.20 4.20 4.10 0 0 0
#24 10/04/2024
4.20
0
 32,600 4.20 4.30 4.20 0 0 0
#25 09/04/2024
4.20
-0.10
 46,000 4.20 4.20 4.10 1,800 0 0.0
#26 08/04/2024
4.30
0
 20,300 4.20 4.30 4.20 0 100 -0.0
#27 05/04/2024
4.30
0
 1,900 4.30 4.30 4.30 0 0 0
#28 04/04/2024
4.30
0
 22,200 4.30 4.30 4.20 0 0 0
#29 03/04/2024
4.30
-0.10
 45,300 4.30 4.40 4.30 0 0 0
#30 02/04/2024
4.40
0
 34,900 4.30 4.40 4.30 0 0 0
#31 01/04/2024
4.40
-0.10
 33,700 4.50 4.50 4.40 0 0 0
#32 29/03/2024
4.50
0
 2,300 4.40 4.50 4.40 0 400 -0.0
#33 28/03/2024
4.50
0
 42,800 4.50 4.50 4.40 100 0 0.0
#34 27/03/2024
4.50
0
 62,000 4.50 4.50 4.40 0 0 0
#35 26/03/2024
4.50
0
 51,400 4.50 4.50 4.40 0 0 0
#36 25/03/2024
4.50
0
 11,400 4.50 4.60 4.40 0 0 0
#37 22/03/2024
4.50
0
 26,900 4.50 4.50 4.40 0 0 0
#38 21/03/2024
4.50
-0.10
 26,700 4.60 4.60 4.50 0 0 0
#39 20/03/2024
4.60
0
 8,200 4.60 4.60 4.50 0 600 -0.0
#40 19/03/2024
4.60
0
 6,900 4.60 4.60 4.50 0 0 0
#41 18/03/2024
4.60
0
 52,500 4.60 4.70 4.40 0 0 0
#42 15/03/2024
4.60
0
 33,300 4.60 4.60 4.50 0 0 0
#43 14/03/2024
4.60
0.10
 35,600 4.50 4.70 4.50 1,000 0 0.0
#44 13/03/2024
4.50
-0.10
 14,700 4.60 4.60 4.50 0 0 0
#45 12/03/2024
4.60
0
 39,100 4.60 4.60 4.50 0 0 0
#46 11/03/2024
4.60
0
 48,000 4.60 4.60 4.50 100 0 0.0
#47 08/03/2024
4.60
0
 25,500 4.60 4.60 4.50 0 0 0
#48 07/03/2024
4.60
0
 8,700 4.60 4.60 4.50 0 0 0
#49 06/03/2024
4.60
-0.10
 64,900 4.70 4.70 4.50 0 700 -0.0
#50 05/03/2024
4.70
0
 90,600 4.70 4.70 4.50 0 0 0
#51 04/03/2024
4.70
0
 50,000 4.70 4.70 4.60 0 0 0
#52 01/03/2024
4.70
0
 86,100 4.70 4.70 4.50 400 0 0.0
#53 29/02/2024
4.70
0
 12,500 4.70 4.70 4.60 0 0 0
#54 28/02/2024
4.70
0
 75,700 4.70 4.80 4.60 0 0 0
#55 27/02/2024
4.70
0
 68,100 4.70 4.70 4.60 0 2,400 -0.0
#56 26/02/2024
4.70
0
 11,100 4.70 4.70 4.70 0 0 0
#57 23/02/2024
4.70
0
 24,300 4.70 4.80 4.70 1,500 0 0.0
#58 22/02/2024
4.70
-0.10
 2,100 4.80 4.80 4.70 0 0 0
#59 21/02/2024
4.80
0
 23,400 4.80 4.80 4.60 0 0 0
#60 20/02/2024
4.80
0.10
 27,000 4.70 4.80 4.70 0 0 0
#61 19/02/2024
4.70
0
 32,700 4.70 4.70 4.60 0 0 0
#62 16/02/2024
4.70
0
 45,300 4.70 4.70 4.60 1,200 0 0.0
#63 15/02/2024
4.70
0
 5,700 4.70 4.70 4.50 0 0 0
#64 07/02/2024
4.70
0.10
 10,900 4.60 4.70 4.60 0 0 0
#65 06/02/2024
4.60
0
 5,300 4.60 4.60 4.50 0 0 0
#66 05/02/2024
4.60
0
 6,300 4.60 4.60 4.60 500 0 0.0
#67 02/02/2024
4.60
0
 17,600 4.60 4.70 4.50 0 0 0
#68 01/02/2024
4.60
0
 5,100 4.60 4.60 4.50 0 0 0
#69 31/01/2024
4.60
0
 5,000 4.60 4.60 4.60 0 0 0
#70 30/01/2024
4.60
-0.10
 12,300 4.70 4.70 4.50 0 0 0
#71 29/01/2024
4.70
0
 1,000 4.70 4.70 4.60 0 0 0
#72 26/01/2024
4.70
0.10
 35,200 4.60 4.70 4.50 0 0 0
#73 25/01/2024
4.60
-0.10
 11,700 4.70 4.70 4.60 0 0 0
#74 24/01/2024
4.70
0.10
 65,200 4.60 4.70 4.60 0 0 0
#75 23/01/2024
4.60
0.10
 30,300 4.50 4.70 4.60 0 0 0
#76 22/01/2024
4.50
-0.10
 33,000 4.60 4.60 4.50 0 0 0
#77 19/01/2024
4.60
-0.20
 49,200 4.80 4.80 4.60 0 0 0
#78 18/01/2024
4.80
0.10
 16,600 4.70 4.80 4.70 0 0 0
#79 17/01/2024
4.70
0
 181,000 4.70 4.90 4.60 0 0 0
#80 16/01/2024
4.70
-0.10
 106,500 4.80 4.80 4.70 0 0 0
#81 15/01/2024
4.80
-0.10
 45,100 4.90 4.90 4.70 0 0 0
#82 12/01/2024
4.90
0
 11,300 4.90 4.90 4.80 0 0 0
#83 11/01/2024
4.90
0
 10,400 4.90 4.90 4.80 0 0 0
#84 10/01/2024
4.90
0
 21,500 4.90 4.90 4.80 0 0 0
#85 09/01/2024
4.90
0
 10,000 4.90 4.90 4.90 0 0 0
#86 08/01/2024
4.90
0
 99,200 4.90 4.90 4.80 0 0 0
#87 05/01/2024
4.90
-0.10
 27,700 5 5 4.80 0 0 0
#88 04/01/2024
5
0.10
 26,800 4.90 5 4.90 0 0 0
#89 03/01/2024
4.90
0
 23,400 4.90 4.90 4.80 0 0 0
#90 02/01/2024
4.90
0.10
 200 4.80 4.90 4.90 0 0 0
#91 29/12/2023
4.80
-0.10
 11,100 4.90 4.90 4.80 0 0 0
#92 28/12/2023
4.90
0
 10,900 4.90 4.90 4.80 0 0 0
#93 27/12/2023
4.90
0
 32,000 4.90 4.90 4.80 0 0 0
#94 26/12/2023
4.90
0
 15,000 4.90 4.90 4.90 0 0 0
#95 25/12/2023
4.90
0
 800 4.90 4.90 4.90 0 0 0
#96 22/12/2023
4.90
-0.10
 19,000 5 5 4.80 0 0 0
#97 21/12/2023
5
0
 200 5 5.10 5 0 0 0
#98 20/12/2023
5
0
 2,800 5 5 4.90 0 0 0
#99 19/12/2023
5
0.10
 5,600 4.90 5 4.90 0 0 0
#100 18/12/2023
4.90
-0.10
 5,100 5 5 4.90 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc