CTCP VICEM Thạch cao Xi măng (txm)

5.40
-0.50
(-8.47%)
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
(2024-04-22) 		0.40 7.27% 1,693,288 4,600 0.0
5.40
6.80
5.90
2 tháng
(2024-03-21) 		1.90 47.50% 2,072,046 4,600 0.0
4
6.80
5.90
3 tháng
(2024-02-20) 		1.20 25.53% 2,460,150 4,600 0.0
3.90
6.80
5.90
6 tháng
(2023-11-22) 		1.80 43.90% 3,196,639 4,600 0.0
3.90
6.80
5.90
12 tháng
(2023-05-26) 		2.40 68.57% 6,217,827 8,193 0.0
3.30
6.80
5.90
24 tháng
(2022-05-31) 		0.10 1.72% 6,806,815 9,293 0.0
3
6.80
5.90
36 tháng
(2021-06-07) 		0.20 3.51% 16,619,646 -12,207 -0.2
3
9.60
5.90
60 tháng
(2019-06-17) 		1.94 48.87% 22,526,566 -1,329,532 -5.6
2.32
9.60
5.90
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
6.40
0.50
 252,211 6.40 6.40 6 0 0 0
#2 16/05/2024
5.90
0.50
 122,075 5.50 5.90 5.50 0 0 0
#3 15/05/2024
5.40
-0.20
 7,000 5.50 5.50 5.40 0 0 0
#4 14/05/2024
5.60
0
 2,200 5.30 5.50 5.30 0 0 0
#5 13/05/2024
5.60
0
 62,900 5.60 5.60 5.10 0 0 0
#6 10/05/2024
5.60
-0.60
 24,203 5.90 6.20 5.60 0 0 0
#7 09/05/2024
6.20
-0.60
 37,500 7.20 7.20 6.20 0 0 0
#8 08/05/2024
6.80
0.50
 56,367 6.50 6.90 6.40 4,600 0 0.0
#9 07/05/2024
6.30
0.50
 162,910 5.70 6.30 5.30 0 0 0
#10 06/05/2024
5.80
0
 9,700 5.80 5.80 5.60 0 0 0
#11 03/05/2024
5.80
0
 17,302 5.60 5.80 5.50 0 0 0
#12 02/05/2024
5.80
0
 5,200 5.60 5.80 5.50 0 0 0
#13 26/04/2024
5.80
0.20
 8,502 5.50 5.80 5.50 0 0 0
#14 25/04/2024
5.60
0
 11,801 5.50 5.80 5.10 0 0 0
#15 24/04/2024
5.60
0
 209,817 5.40 5.60 5.10 0 0 0
#16 23/04/2024
5.60
0.10
 18,800 5.50 5.90 5.10 0 0 0
#17 22/04/2024
5.50
0.50
 528,200 5 5.50 5 0 0 0
#18 19/04/2024
5
0.40
 35,628 4.80 5 4.80 0 0 0
#19 17/04/2024
4.60
0.10
 26,300 4.50 4.90 4.50 0 0 0
#20 16/04/2024
4.50
0
 55,800 4.30 4.60 4.30 0 0 0
#21 15/04/2024
4.50
0.10
 32,100 4.30 4.60 4 0 0 0
#22 12/04/2024
4.40
0.10
 81,060 4.30 4.40 4.10 0 0 0
#23 11/04/2024
4.30
0.10
 24,300 4.20 4.30 4.20 0 0 0
#24 10/04/2024
4.20
0.10
 2,400 4.20 4.20 4.20 0 0 0
#25 09/04/2024
4.10
-0.20
 8,800 4.10 4.10 4 0 0 0
#26 08/04/2024
4.30
0.20
 2,309 4.10 4.30 4.10 0 0 0
#27 05/04/2024
4.10
-0.10
 10,300 4.10 4.10 4.10 0 0 0
#28 04/04/2024
4.20
0
 3,800 4.10 4.20 4.10 0 0 0
#29 03/04/2024
4.20
0.20
 300 4.20 4.20 4.10 0 0 0
#30 02/04/2024
4
-0.10
 1,600 4 4.30 4 0 0 0
#31 01/04/2024
4.10
0
 23,400 4 4.10 4 0 0 0
#32 29/03/2024
4.10
0
 6 4.10 4.10 4.10 0 0 0
#33 28/03/2024
4.10
0
 11,100 4.10 4.10 4.10 0 0 0
#34 27/03/2024
4.10
0
 0 4.10 4.10 4.10 0 0 0
#35 26/03/2024
4.10
0.10
 3,555 4 4.10 4 0 0 0
#36 25/03/2024
4
0
 6,600 4 4.10 4 0 0 0
#37 22/03/2024
4
0
 18,500 4 4.10 4 0 0 0
#38 21/03/2024
4
0
 30,900 3.90 4.10 3.90 0 0 0
#39 20/03/2024
4
0.10
 1,900 3.90 4 3.90 0 0 0
#40 19/03/2024
3.90
-0.10
 8,400 3.90 4 3.90 0 0 0
#41 18/03/2024
4
-0.10
 3,124 3.90 4 3.90 0 0 0
#42 15/03/2024
4.10
0
 2,400 4 4.10 4 0 0 0
#43 14/03/2024
4.10
0.10
 36,200 3.90 4.10 3.90 0 0 0
#44 13/03/2024
4
0
 1,000 3.90 4 3.80 0 0 0
#45 12/03/2024
4
0
 900 3.90 4 3.90 0 0 0
#46 11/03/2024
4
-0.10
 1,600 4.10 4.10 4 0 0 0
#47 08/03/2024
4.10
0
 4,700 4 4.10 3.90 0 0 0
#48 07/03/2024
4.10
0.20
 12,400 4 4.10 4 0 0 0
#49 06/03/2024
3.90
-0.20
 8,410 4.10 4.20 3.90 0 0 0
#50 05/03/2024
4.10
-0.10
 400 4.20 4.20 4.10 0 0 0
#51 04/03/2024
4.20
-0.20
 113,814 4.10 4.30 4 0 0 0
#52 01/03/2024
4.40
0
 119,100 4.30 4.70 4 0 0 0
#53 29/02/2024
4.40
-0.40
 36,103 4.50 4.60 4.40 0 0 0
#54 28/02/2024
4.80
0.10
 1,400 4.70 4.80 4.70 0 0 0
#55 27/02/2024
4.70
0
 200 4.70 4.70 4.70 0 0 0
#56 26/02/2024
4.70
-0.10
 14,631 4.80 5 4.40 0 0 0
#57 23/02/2024
4.80
-0.10
 2,820 4.90 5 4.50 0 0 0
#58 22/02/2024
4.90
0
 11,901 4.90 5 4.50 0 0 0
#59 21/02/2024
4.90
0.20
 6,600 4.60 4.90 4.60 0 0 0
#60 20/02/2024
4.70
0.20
 101 4.70 4.70 4.70 0 0 0
#61 19/02/2024
4.50
0
 936 4.50 4.70 4.50 0 0 0
#62 16/02/2024
4.50
0.20
 600 4.40 4.70 4.40 0 0 0
#63 15/02/2024
4.30
-0.40
 65,500 4.30 4.70 4.30 0 0 0
#64 07/02/2024
4.70
0
 1,300 4.70 4.90 4.30 0 0 0
#65 06/02/2024
4.70
0.20
 1,700 4.50 4.80 4.50 0 0 0
#66 05/02/2024
4.50
0
 5,100 4.50 4.50 4.30 0 0 0
#67 02/02/2024
4.50
0
 100 4.50 4.50 4.50 0 0 0
#68 01/02/2024
4.50
0
 18,500 4.10 4.50 4.10 0 0 0
#69 31/01/2024
4.50
0
 3,100 4.50 4.90 4.30 0 0 0
#70 30/01/2024
4.50
0
 2,033 4.40 4.50 4.40 0 0 0
#71 29/01/2024
4.50
0.30
 4,300 4.20 4.50 4.20 0 0 0
#72 26/01/2024
4.20
-0.30
 200 4.30 4.30 4.20 0 0 0
#73 25/01/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#74 24/01/2024
4.50
0.10
 33 4.50 4.50 4.50 0 0 0
#75 23/01/2024
4.40
0
 0 4.40 4.40 4.40 0 0 0
#76 22/01/2024
4.40
0
 100 4.50 4.50 4.40 0 0 0
#77 19/01/2024
4.40
0.20
 4,600 4.60 4.60 4.30 0 0 0
#78 18/01/2024
4.20
0
 0 4.20 4.20 4.20 0 0 0
#79 17/01/2024
4.20
-0.30
 5,101 4.30 4.30 4.10 0 0 0
#80 16/01/2024
4.50
0
 4,700 4.50 4.50 4.50 0 0 0
#81 15/01/2024
4.50
0.20
 6,050 4.50 4.50 4 0 0 0
#82 12/01/2024
4.30
0
 5,700 4.50 4.50 4.10 0 0 0
#83 11/01/2024
4.30
0
 1,401 4.30 4.30 4.30 0 0 0
#84 10/01/2024
4.30
-0.20
 21,000 4.30 4.30 4.10 0 0 0
#85 09/01/2024
4.50
0
 400 4.40 4.50 4.40 0 0 0
#86 08/01/2024
4.50
-0.10
 900 4.60 4.70 4.50 0 0 0
#87 05/01/2024
4.60
-0.20
 11,603 4.50 4.80 4.40 0 0 0
#88 04/01/2024
4.80
0.10
 10,700 4.70 4.80 4.30 0 0 0
#89 03/01/2024
4.70
0.10
 38,100 4.60 4.70 4.20 0 0 0
#90 02/01/2024
4.60
0
 100 4.60 4.60 4.60 0 0 0
#91 29/12/2023
4.60
0.10
 11,000 4.70 4.70 4.10 0 0 0
#92 28/12/2023
4.50
0.10
 1,400 4.40 4.50 4.40 0 0 0
#93 27/12/2023
4.40
0.10
 5,000 4.40 4.40 4.40 0 0 0
#94 26/12/2023
4.30
-0.10
 400 4.50 4.60 4.30 0 0 0
#95 25/12/2023
4.40
0.30
 7,100 4 4.40 3.80 0 0 0
#96 22/12/2023
4.10
-0.10
 901 4.40 4.40 4.10 0 0 0
#97 21/12/2023
4.20
0.10
 1,000 4.40 4.40 4.10 0 0 0
#98 20/12/2023
4.10
-0.30
 302 4.10 4.10 4.10 0 0 0
#99 19/12/2023
4.40
0.40
 5,400 3.90 4.40 3.80 0 0 0
#100 18/12/2023
4
-0.10
 13,100 4.10 4.10 3.90 0 0 0

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