CTCP VICEM Thạch cao Xi măng (txm)

4.70
0.40
(9.30%)
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 4.44% 639,899 0 0
4.30
4.70
4.70
2 tháng
(2024-09-23) 		-0.60 -11.32% 2,460,854 0 0
4.30
5.80
4.70
3 tháng
(2024-08-26) 		0.60 14.63% 3,657,491 0 0
3.90
5.80
4.70
6 tháng
(2024-05-27) 		-1.10 -18.97% 11,615,225 -3,600 -0.0
3.90
14.40
4.70
12 tháng
(2023-11-28) 		0.40 9.30% 15,864,971 1,000 0.0
3.90
14.40
4.70
24 tháng
(2022-12-05) 		1.20 34.29% 19,311,783 4,593 0.0
3
14.40
4.70
36 tháng
(2021-12-08) 		-3.80 -44.71% 23,091,088 7,193 0.0
3
14.40
4.70
60 tháng
(2019-12-19) 		1.99 73.64% 34,901,719 -1,177,182 -5.2
2.32
14.40
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
4.70
 99,800 4.30 4.70 4.30 0 0 0
21/11/2024
4.30
 17,000 4.40 4.40 4.30 0 0 0
20/11/2024
4.30
 16,000 4.30 4.40 4.20 0 0 0
19/11/2024
4.30
 10,900 4.30 4.40 4.30 0 0 0
18/11/2024
4.40
 46,600 4.30 4.40 4.20 0 0 0
15/11/2024
4.30
 23,607 4.20 4.30 4.20 0 0 0
14/11/2024
4.30
 37,000 4.60 4.60 4.30 0 0 0
13/11/2024
4.60
 11,406 4.70 4.70 4.30 0 0 0
12/11/2024
4.60
 47,300 4.30 4.60 4.30 0 0 0
11/11/2024
4.30
 52,631 4.30 4.30 4.20 0 0 0
08/11/2024
4.30
 22,236 4.30 4.40 4.20 0 0 0
07/11/2024
4.30
 10,002 4.30 4.40 4.20 0 0 0
06/11/2024
4.40
 15,740 4.30 4.40 4.30 0 0 0
05/11/2024
4.30
 22,600 4.20 4.30 4.20 0 0 0
04/11/2024
4.40
 16,001 4.20 4.40 4.20 0 0 0
01/11/2024
4.40
 27,304 4.20 4.40 4.20 0 0 0
31/10/2024
4.40
 10,509 4.30 4.40 4.20 0 0 0
30/10/2024
4.40
 47,247 4.40 4.40 4.20 0 0 0
29/10/2024
4.30
 7,517 4.40 4.40 4.30 0 0 0
28/10/2024
4.50
 29,826 4.40 4.60 4.40 0 0 0
25/10/2024
4.40
 19,798 4.30 4.40 4.20 0 0 0
24/10/2024
4.40
 38,175 4.50 4.50 4.20 0 0 0
23/10/2024
4.50
 10,700 4.50 4.50 4.40 0 0 0
22/10/2024
4.40
 19,100 4.40 4.50 4.10 0 0 0
21/10/2024
4.30
 39,449 4.30 4.40 4.20 0 0 0
18/10/2024
4.40
 12,400 4.40 4.40 4.20 0 0 0
17/10/2024
4.40
 21,600 4.40 4.40 4.20 0 0 0
16/10/2024
4.40
 16,817 4.50 4.50 4.30 0 0 0
15/10/2024
4.50
 49,693 4.30 4.50 4.30 0 0 0
14/10/2024
4.40
 32,208 4.50 4.50 4.30 0 0 0
11/10/2024
4.40
 39,715 4.50 4.60 4.40 0 0 0
10/10/2024
4.50
 27,010 4.70 4.90 4.50 0 0 0
09/10/2024
4.70
 9,027 4.60 4.70 4.50 0 0 0
08/10/2024
4.70
 49,183 4.60 4.70 4.60 0 0 0
07/10/2024
4.90
 22,221 4.70 4.90 4.50 0 0 0
04/10/2024
4.70
 43,000 4.60 4.70 4.50 0 0 0
03/10/2024
4.80
 174,264 5 5 4.60 0 0 0
02/10/2024
4.90
 62,639 5 5.20 4.80 0 0 0
01/10/2024
5.20
 65,250 5.30 5.50 5.20 0 0 0
30/09/2024
5.30
 97,106 4.90 5.60 4.90 0 0 0
27/09/2024
5.20
 89,192 5.30 5.30 4.90 0 0 0
26/09/2024
5.20
 106,995 5.40 5.60 5 0 0 0
25/09/2024
5.40
 197,095 5.80 6.20 5.30 0 0 0
24/09/2024
5.80
 261,165 5.80 5.80 5.50 0 0 0
23/09/2024
5.30
 385,826 4.80 5.30 4.80 0 0 0
20/09/2024
4.90
 156,066 4.60 5 4.50 0 0 0
19/09/2024
4.60
 68,432 4.70 4.70 4.40 0 0 0
18/09/2024
4.70
 100,405 5.10 5.30 4.50 0 0 0
17/09/2024
4.90
 133,740 4.50 4.90 4.40 0 0 0
16/09/2024
4.50
 130,139 4.10 4.50 4 0 0 0
13/09/2024
4.10
 24,203 4.10 4.10 3.90 0 0 0
12/09/2024
3.90
 26,460 4 4.10 3.90 0 0 0
11/09/2024
3.90
 38,032 4 4 3.90 0 0 0
10/09/2024
4
 50,203 4.10 4.10 3.90 0 0 0
09/09/2024
4
 15,834 4.10 4.10 4 0 0 0
06/09/2024
4
 108,554 4.20 4.20 3.80 0 0 0
05/09/2024
4.20
 95,195 4.40 4.40 4 0 0 0
04/09/2024
4.40
 84,096 4.20 4.40 3.90 0 0 0
30/08/2024
4.30
 22,814 4 4.60 4 0 0 0
29/08/2024
4.40
 12,470 4.30 4.50 4.30 0 0 0
28/08/2024
4.40
 61,617 4.40 4.50 4.30 0 0 0
27/08/2024
4.40
 39,332 4.20 4.40 4.20 0 0 0
26/08/2024
4.10
 29,045 4.20 4.50 4.10 0 0 0
23/08/2024
4.40
 53,628 4.40 4.40 4 0 0 0
22/08/2024
4.40
 85,181 4.60 4.60 4.20 0 0 0
21/08/2024
4.60
 42,735 4.90 5 4.50 0 0 0
20/08/2024
4.80
 25,754 4.70 4.80 4.40 0 0 0
19/08/2024
4.70
 311,565 4.90 4.90 4.50 0 0 0
16/08/2024
4.90
 48,303 5.10 5.30 4.90 0 0 0
15/08/2024
4.90
 227,442 4.20 4.90 4.20 0 0 0
14/08/2024
4.50
 69,064 4.50 4.50 4.50 0 0 0
13/08/2024
4.90
 18,614 4.90 4.90 4.90 0 0 0
12/08/2024
5.40
 16,861 5.40 5.40 5.40 0 0 0
09/08/2024
5.90
 18,241 5.90 5.90 5.90 0 0 0
08/08/2024
6.50
 36,034 6.70 6.70 6.50 0 0 0
07/08/2024
7.20
 21,913 7.20 7.20 6.70 0 0 0
06/08/2024
6.90
 19,600 6.90 6.90 6.30 0 0 0
05/08/2024
6.90
 31,423 6.60 7.20 6.40 0 0 0
02/08/2024
6.60
 50,660 7 7 6.10 0 0 0
01/08/2024
6.60
 73,107 7.30 7.40 6.60 0 0 0
31/07/2024
7.30
 21,035 7.30 7.70 7.20 0 0 0
30/07/2024
7.30
 110,031 8.10 8.30 7.30 0 0 0
29/07/2024
8.10
 139,153 9.10 9.20 8.10 0 0 0
26/07/2024
9
 100,328 9.10 9.40 8.30 0 0 0
25/07/2024
9
 143,424 8.80 9.50 8.80 0 0 0
24/07/2024
8.80
 148,184 9.70 9.80 8.80 0 0 0
23/07/2024
9.70
 79,548 9.90 10.60 9.60 0 0 0
22/07/2024
10.60
 215,571 10.60 10.70 10.60 0 3,500 -0.0
19/07/2024
11.70
 71,449 11.70 12.90 11.70 0 0 0
18/07/2024
13
 11,453 13.90 13.90 13 0 0 0
17/07/2024
14.40
 176,264 13.90 14.40 13.10 0 0 0
16/07/2024
13.40
 145,068 12.80 14 12 0 0 0
15/07/2024
12.80
 105,475 11.90 12.80 11 0 1,500 -0.0
12/07/2024
11.80
 106,724 11.80 12.10 11.60 0 0 0
11/07/2024
11.50
 78,097 11.60 11.80 11.10 2,800 0 0.0
10/07/2024
11
 190,101 11 11.40 10.90 3,200 0 0.0
09/07/2024
10.60
 64,153 10.20 10.60 10.20 0 0 0
08/07/2024
9.70
 86,302 10.30 11.20 9.70 0 0 0
05/07/2024
10.30
 115,459 10.40 10.50 10.30 0 0 0
04/07/2024
10.50
 39,326 10.30 10.80 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |