CTCP Xi măng VICEM Hoàng Mai (hom)

3.60
-0.10
(-2.70%)
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
(2024-10-23) 		-0.20 -5.26% 316,360 -18,000 -0.1
3.60
3.90
3.60
2 tháng
(2024-09-23) 		-0.30 -7.69% 571,566 -27,800 -0.1
3.60
4.10
3.60
3 tháng
(2024-08-26) 		-0.40 -10% 683,461 -44,720 -0.2
3.60
4.10
3.60
6 tháng
(2024-05-27) 		-0.40 -10% 3,700,067 -271,720 -1.1
3.60
4.50
3.60
12 tháng
(2023-11-28) 		-1.40 -28% 6,992,367 -321,420 -1.3
3.60
5.10
3.60
24 tháng
(2022-12-05) 		-1.40 -28% 26,657,425 -173,320 -0.7
3.60
6.50
3.60
36 tháng
(2021-12-08) 		-6 -62.50% 72,973,805 14,012 1.3
3.60
10.70
3.60
60 tháng
(2019-12-19) 		0.23 6.97% 168,674,835 -160,928 0.1
2.40
11.10
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
3.60
 7,300 3.60 3.60 3.60 0 0 0
21/11/2024
3.70
 32,200 3.60 3.70 3.60 0 0 0
20/11/2024
3.70
 1,600 3.70 3.70 3.60 0 0 0
19/11/2024
3.70
 100 3.70 3.70 3.70 0 0 0
18/11/2024
3.70
 6,200 3.70 3.70 3.50 500 0 0.0
15/11/2024
3.70
 27,508 3.70 3.70 3.60 0 0 0
14/11/2024
3.70
 15,202 3.70 3.70 3.60 0 10,000 -0.0
13/11/2024
3.80
 6,401 3.70 3.80 3.70 0 0 0
12/11/2024
3.80
 1,201 3.80 3.80 3.70 0 0 0
11/11/2024
3.80
 3,500 3.80 3.80 3.70 0 0 0
08/11/2024
3.80
 32,600 3.80 3.80 3.80 0 0 0
07/11/2024
3.80
 5,011 3.70 3.80 3.70 0 0 0
06/11/2024
3.80
 20,081 3.90 3.90 3.70 0 0 0
05/11/2024
3.80
 801 3.80 3.80 3.80 0 0 0
04/11/2024
3.80
 16,100 3.70 3.80 3.70 0 0 0
01/11/2024
3.80
 60,456 3.90 3.90 3.70 1,200 10,000 -0.0
31/10/2024
3.90
 11,164 3.80 3.90 3.80 0 0 0
30/10/2024
3.90
 27,060 3.80 4 3.80 0 0 0
29/10/2024
3.90
 5,400 3.90 3.90 3.80 300 0 0.0
28/10/2024
3.90
 3,300 3.80 3.90 3.80 0 0 0
25/10/2024
3.90
 4,100 3.80 3.90 3.80 0 0 0
24/10/2024
3.90
 20,875 3.80 3.90 3.80 0 0 0
23/10/2024
3.80
 8,200 3.80 3.90 3.80 0 0 0
22/10/2024
3.90
 17,007 3.90 3.90 3.90 0 0 0
21/10/2024
3.90
 2,001 3.90 3.90 3.90 0 0 0
18/10/2024
3.90
 7,300 3.80 3.90 3.80 0 0 0
17/10/2024
3.90
 5,200 3.80 3.90 3.80 0 0 0
16/10/2024
3.90
 3,119 3.80 3.90 3.80 0 0 0
15/10/2024
3.90
 11,100 3.80 3.90 3.80 0 0 0
14/10/2024
3.90
 1,200 4 4 3.80 0 0 0
11/10/2024
4
 12,856 3.90 4 3.80 0 0 0
10/10/2024
4
 6,700 3.90 4 3.90 0 4,600 -0.0
09/10/2024
4
 12,800 4 4 3.90 0 0 0
08/10/2024
3.90
 3,500 3.90 3.90 3.90 0 0 0
07/10/2024
3.90
 18,510 4 4.10 3.90 500 0 0.0
04/10/2024
3.90
 15,400 4 4 3.90 0 0 0
03/10/2024
4
 110 4 4 4 0 0 0
02/10/2024
3.90
 7,800 4 4 3.90 0 0 0
01/10/2024
4
 8,714 4.10 4.10 3.90 0 5,400 -0.0
30/09/2024
4
 12,701 4.10 4.20 4 0 200 -0.0
27/09/2024
4.10
 15,012 4.30 4.30 4.10 0 100 -0.0
26/09/2024
4.10
 61,447 4 4.20 4 0 0 0
25/09/2024
3.90
 8,000 3.90 4 3.90 0 0 0
24/09/2024
3.80
 11,500 3.80 3.80 3.80 0 0 0
23/09/2024
3.90
 13,229 3.80 3.90 3.80 0 0 0
20/09/2024
3.90
 1,304 3.90 3.90 3.90 0 0 0
19/09/2024
3.90
 3,700 4 4 3.90 0 0 0
18/09/2024
4
 7,900 4 4 3.90 0 0 0
17/09/2024
4
 501 4 4 3.90 0 0 0
16/09/2024
4
 1,610 3.90 4 3.90 0 0 0
13/09/2024
4
 11,300 3.80 4 3.80 0 0 0
12/09/2024
4
 0 4 4 4 0 0 0
11/09/2024
4
 0 4 4 4 0 0 0
10/09/2024
4
 1,425 3.90 4 3.90 0 0 0
09/09/2024
4
 400 3.90 4 3.90 0 0 0
06/09/2024
4
 3,602 3.90 4 3.90 300 3,500 -0.0
05/09/2024
4
 2,112 4 4 4 0 0 0
04/09/2024
4
 901 3.90 4 3.90 0 0 0
30/08/2024
3.90
 49,737 4 4 3.80 0 200 -0.0
29/08/2024
4.10
 561 3.90 4.10 3.90 0 20 -0
28/08/2024
4.10
 10,502 4 4.10 4 0 3,000 -0.0
27/08/2024
4
 1,600 3.90 4 3.90 0 1,000 -0.0
26/08/2024
4
 14,740 4.20 4.20 3.90 0 9,500 -0.0
23/08/2024
4.10
 18,138 4 4.10 3.90 400 9,000 -0.0
22/08/2024
4.10
 12,000 3.90 4.10 3.90 200 5,000 -0.0
21/08/2024
4
 13,500 4 4 4 300 5,000 -0.0
20/08/2024
4
 16,026 4 4 3.90 0 3,500 -0.0
19/08/2024
4
 12,804 4 4 3.90 0 11,500 -0.0
16/08/2024
4
 10,800 4 4.10 4 0 0 0
15/08/2024
4
 5,700 4 4 4 0 300 -0.0
14/08/2024
4
 20,904 3.90 4 3.90 0 0 0
13/08/2024
4
 2,500 4 4 3.90 200 0 0.0
12/08/2024
4
 7,300 4.10 4.10 4 100 0 0.0
09/08/2024
4.10
 34,000 4.10 4.10 3.90 0 10,000 -0.0
08/08/2024
4.10
 300,800 4 4.10 3.90 300 0 0.0
07/08/2024
4
 22,500 3.90 4 3.90 0 17,500 -0.1
06/08/2024
4
 1,600 4.10 4.10 4 0 0 0
05/08/2024
4
 87,300 4.10 4.10 3.90 0 0 0
02/08/2024
4.10
 2,400 4.10 4.10 4 0 200 -0.0
01/08/2024
4.10
 79,100 4.20 4.20 3.90 0 35,200 -0.1
31/07/2024
4
 21,900 4 4 4 0 17,500 -0.1
30/07/2024
4.10
 12,300 4.10 4.10 4 0 900 -0.0
29/07/2024
4.10
 200 4.20 4.20 4.10 0 0 0
26/07/2024
4.10
 16,400 4.10 4.10 4 0 0 0
25/07/2024
4.10
 100 4.10 4.10 4.10 0 0 0
24/07/2024
4.10
 5,500 4.20 4.20 4.10 200 0 0.0
23/07/2024
4.20
 32,200 4 4.20 4 0 1,000 -0.0
22/07/2024
4.10
 24,900 4.20 4.20 4 0 0 0
19/07/2024
4.20
 44,800 4.20 4.30 4.10 0 1,400 -0.0
18/07/2024
4.20
 78,900 4.20 4.20 4.10 0 70,000 -0.3
17/07/2024
4.20
 33,400 4.10 4.30 4.10 0 0 0
16/07/2024
4.30
 13,301 4.20 4.30 4.20 0 10,000 -0.0
15/07/2024
4.30
 25,200 4.20 4.30 4.20 0 10,000 -0.0
12/07/2024
4.20
 44,700 4.20 4.30 4.10 0 0 0
11/07/2024
4.20
 9,400 4.20 4.20 4.10 300 0 0.0
10/07/2024
4.20
 77,300 4.30 4.30 4.10 300 300 -0
09/07/2024
4.30
 22,531 4.30 4.40 4.30 0 0 0
08/07/2024
4.30
 59,529 4.20 4.40 4.20 900 400 0.0
05/07/2024
4.20
 109,500 4.20 4.30 4 0 0 0
04/07/2024
4.20
 54,200 4.10 4.30 4.10 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |