Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	4.40	300	4.30	4.40	4.30	0	0	0
28/04/2026	4.40	100	4.40	4.40	4.40	0	0	0
27/04/2026	4.30	2,800	4.40	4.40	4.30	0	0	0
24/04/2026	4.30	2,800	4.40	4.40	4.30	0	0	0
23/04/2026	4.40	18,100	4.30	4.40	4.30	0	0	0
22/04/2026	4.30	14,700	4.30	4.40	4.20	0	0	0
21/04/2026	4.30	9,300	4.30	4.50	4.30	0	0	0
20/04/2026	4.40	13,200	4.40	4.50	4.20	0	0	0
17/04/2026	4.40	14,200	4.30	4.40	4.20	0	0	0
16/04/2026	4.40	4,400	4.40	4.50	4.40	0	0	0
15/04/2026	4.40	32,900	4.50	4.50	4.40	0	0	0
14/04/2026	4.80	1,200	4.90	4.90	4.50	0	0	0
13/04/2026	4.70	23,300	4.70	4.70	4.30	0	0	0
10/04/2026	4.70	7,100	4.50	4.70	4.50	0	0	0
09/04/2026	5	500	4.50	5	4.50	0	0	0
08/04/2026	5	0	5	5	5	0	0	0
07/04/2026	5	41,600	4.60	5	4.60	0	0	0
06/04/2026	4.60	100	4.60	4.60	4.60	0	0	0
03/04/2026	4.60	29,600	4.60	4.60	4.50	0	0	0
02/04/2026	4.90	8,300	4.90	4.90	4.60	0	0	0
01/04/2026	4.50	218,500	4.50	4.50	4.40	0	0	0
31/03/2026	4.10	700	4.30	4.30	4.10	0	0	0
30/03/2026	4.50	100	4.50	4.50	4.50	0	0	0
27/03/2026	4.40	7,100	4.40	4.40	4.40	0	0	0
26/03/2026	4.50	10,000	4.40	4.50	4.40	0	0	0
25/03/2026	4.50	25,800	4.40	4.50	4.40	0	0	0
24/03/2026	4.40	700	5	5	4.40	0	0	0
23/03/2026	4.80	0	4.80	4.80	4.80	0	0	0
20/03/2026	4.80	2,800	4.40	4.80	4.40	0	0	0
19/03/2026	4.80	200	4.80	4.80	4.80	0	0	0
18/03/2026	5	500	5.10	5.10	5	0	0	0
17/03/2026	5	100	5	5	5	0	0	0
16/03/2026	4.90	2,100	5.10	5.20	4.50	0	0	0
13/03/2026	4.80	900	4.70	5	4.60	0	0	0
12/03/2026	4.80	1,100	5	5	4.80	0	0	0
11/03/2026	4.80	2,600	4.80	4.80	4.80	0	0	0
10/03/2026	4.60	2,700	4.60	4.80	4.10	0	0	0
09/03/2026	4.40	1,000	4.40	4.40	4.40	0	0	0
06/03/2026	4.80	24,000	4.40	4.80	4.40	0	0	0
05/03/2026	4.50	10,600	4.50	4.50	4.40	0	0	0
04/03/2026	4.40	3,400	4.40	4.40	4.40	0	0	0
03/03/2026	4.40	5,300	4.50	4.50	4.40	0	0	0
02/03/2026	4.40	5,600	4.40	4.40	4.40	0	0	0
27/02/2026	4.60	6,100	4.50	4.90	4.40	0	0	0
26/02/2026	4.50	100	4.50	4.50	4.50	0	0	0
25/02/2026	4.40	900	4.50	4.50	4.40	0	0	0
24/02/2026	4.40	4,400	4.50	4.60	4.40	0	0	0
23/02/2026	4.50	1,700	4.40	4.50	4.40	0	0	0
13/02/2026	4.40	1,900	4.40	4.40	4.40	0	0	0
12/02/2026	4.40	2,400	4.40	4.40	4.40	0	0	0
11/02/2026	4.40	100	4.40	4.40	4.40	0	0	0
10/02/2026	4.50	7,000	4.40	4.50	4.40	0	0	0
09/02/2026	4.50	400	4.40	4.50	4.40	0	0	0
06/02/2026	4.40	7,000	4.40	4.40	4.40	0	0	0
05/02/2026	4.60	100	4.60	4.60	4.60	0	0	0
04/02/2026	4.40	2,000	4.40	4.40	4.40	0	0	0
03/02/2026	4.60	100	4.60	4.60	4.60	0	0	0
02/02/2026	4.60	0	4.60	4.60	4.60	0	0	0
30/01/2026	4.60	1,900	4.60	4.60	4.40	0	0	0
29/01/2026	4.50	200	4.50	4.50	4.50	0	0	0
28/01/2026	4.50	78,900	4.50	4.60	4.50	0	0	0
27/01/2026	4.50	4,000	4.50	4.50	4.50	0	0	0
26/01/2026	4.60	0	4.60	4.60	4.60	0	0	0
23/01/2026	4.60	300	4.50	4.60	4.50	0	0	0
22/01/2026	4.50	6,300	4.50	4.60	4.50	0	0	0
21/01/2026	4.60	100	4.60	4.60	4.60	0	0	0
20/01/2026	4.60	100	4.60	4.60	4.60	0	0	0
19/01/2026	4.50	22,000	4.60	4.60	4.50	0	0	0
16/01/2026	4.50	500	4.50	4.50	4.50	0	0	0
15/01/2026	4.50	1,400	4.50	4.50	4.50	0	0	0
14/01/2026	4.50	6,000	4.40	4.60	4.40	0	0	0
13/01/2026	4.50	1,100	4.40	4.50	4.40	0	0	0
12/01/2026	4.60	1,200	4.60	4.60	4.60	0	0	0
09/01/2026	4.50	300	5	5	4.50	0	0	0
08/01/2026	4.60	5,300	4.60	4.60	4.50	0	0	0
07/01/2026	4.60	3,400	4.60	4.70	4.40	0	0	0
06/01/2026	4.70	11,200	4.50	4.70	4.50	0	0	0
05/01/2026	4.50	16,700	4.50	4.70	4.50	0	0	0
31/12/2025	4.50	5,600	4.60	4.60	4.50	0	0	0
30/12/2025	4.50	3,100	4.50	4.50	4.50	0	0	0
29/12/2025	4.70	100	4.70	4.70	4.70	0	0	0
26/12/2025	4.50	100	4.50	4.50	4.50	0	0	0
25/12/2025	4.70	0	4.70	4.70	4.70	0	0	0
24/12/2025	4.70	100	4.70	4.70	4.70	0	0	0
23/12/2025	4.60	23,200	4.70	4.80	4.60	0	0	0
22/12/2025	4.90	7,700	4.70	5	4.70	0	0	0
19/12/2025	4.60	4,100	4.50	4.70	4.50	0	0	0
18/12/2025	4.70	9,100	4.50	4.70	4.50	0	0	0
17/12/2025	4.80	0	4.80	4.80	4.80	0	0	0
16/12/2025	4.80	11,600	4.90	4.90	4.60	0	0	0
15/12/2025	4.50	9,500	4.60	5	4.50	0	0	0
12/12/2025	4.70	10,700	4.90	5	4.60	0	0	0
11/12/2025	4.90	9,600	4.60	4.90	4.60	0	0	0
10/12/2025	4.60	7,100	4.60	4.60	4.60	0	0	0
09/12/2025	4.60	3,100	4.70	4.70	4.60	0	0	0
08/12/2025	4.70	4,500	4.60	4.90	4.60	0	0	0
05/12/2025	4.60	0	4.60	4.60	4.60	0	0	0
04/12/2025	4.60	200	4.70	4.70	4.60	0	0	0
03/12/2025	4.70	4,600	5	5.40	4.70	1,000	0	0.0
02/12/2025	5.10	15,400	5.20	5.60	4.70	0	1,700	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-0.10	-2.22%	443,000	0	0	4.30 5 4.40
2 tháng (2026-03-02)	0	0%	550,300	0	0	4.10 5 4.40
3 tháng (2026-02-02)	-0.20	-4.35%	584,500	0	0	4.10 5 4.40
6 tháng (2025-11-03)	-0.70	-13.73%	930,100	-10,000	-0.0	4.10 5.20 4.40
12 tháng (2025-05-06)	-0.10	-2.22%	2,186,000	-13,700	-0.1	4.10 5.60 4.40
24 tháng (2024-05-13)	-1.10	-20%	17,580,920	-17,300	-0.1	3.90 14.40 4.40
36 tháng (2023-05-17)	0.90	25.71%	23,215,325	-9,107	-0.0	3.30 14.40 4.40
60 tháng (2021-05-27)	-1.40	-24.14%	33,680,990	-29,507	-0.3	3 14.40 4.40

CTCP VICEM Thạch cao Xi măng (txm)

THỐNG KÊ GIAO DỊCH