CTCP VICEM Thạch cao Xi măng (txm)

4.90
0.30
(6.52%)
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
(2024-08-20) 		-0.20 -4.17% 1,246,200 0 0
3.90
4.90
4.60
2 tháng
(2024-07-22) 		-6 -56.60% 3,143,300 -3,500 -0.0
3.90
10.60
4.60
3 tháng
(2024-06-21) 		-8.40 -64.62% 5,348,400 2,500 0.0
3.90
14.40
4.60
6 tháng
(2024-03-25) 		0.60 15% 12,210,146 2,500 0.0
3.90
14.40
4.60
12 tháng
(2023-09-25) 		0.80 21.05% 14,533,419 2,500 0.0
3.30
14.40
4.60
24 tháng
(2022-09-30) 		-0.10 -2.13% 16,682,747 8,593 0.0
3
14.40
4.60
36 tháng
(2021-10-05) 		-1.80 -28.13% 25,655,059 -14,007 -0.2
3
14.40
4.60
60 tháng
(2019-10-16) 		2.28 98.28% 32,415,500 -1,225,882 -5.3
2.32
14.40
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
5
 1,200 4.70 5.30 4.70 0 0 0
05/02/2021
5
 1,500 5 5 5 0 0 0
04/02/2021
5
 17,700 4.80 5.10 4.80 0 0 0
03/02/2021
5.10
 500 4.80 5.10 4.80 0 0 0
02/02/2021
5.10
 400 4.50 5.10 4.50 0 0 0
01/02/2021
5
 800 5.10 5.10 4.80 0 0 0
29/01/2021
4.80
 400 4.70 5.20 4.70 0 0 0
28/01/2021
5.20
 1,525 4.80 5.40 4.80 0 0 0
27/01/2021
5.30
 1,400 5 5.30 5 0 0 0
26/01/2021
5.40
 500 5.40 5.40 4.90 0 0 0
25/01/2021
5.10
 10,700 4.90 5.10 4.70 0 2,400 -0.0
22/01/2021
5
 975 4.70 5 4.70 0 0 0
21/01/2021
5.10
 1,300 5.10 5.40 5.10 0 0 0
20/01/2021
5.50
 300 5.70 5.70 5 0 0 0
19/01/2021
5.40
 6,850 5 5.40 4.80 0 0 0
18/01/2021
5
 2,775 5.10 5.30 5 0 0 0
15/01/2021
5.30
 5 5.30 5.30 5.30 0 0 0
14/01/2021
5.30
 1,375 5 5.70 5 0 75 -0.0
13/01/2021
5.30
 1,600 5.80 5.80 5.30 0 0 0
12/01/2021
5.30
 2,700 5.30 5.50 5.30 0 0 0
11/01/2021
5.50
 4,100 5.40 5.50 5.30 0 0 0
08/01/2021
5.40
 1,100 5.60 5.60 5.40 0 0 0
07/01/2021
5.90
 5,850 5.70 5.90 5.40 0 0 0
06/01/2021
5.70
 5,190 5.70 5.90 5.60 0 0 0
05/01/2021
6.20
 2,500 6.20 6.20 6.20 0 0 0
04/01/2021
6.10
 2,600 5.50 6.10 5.50 0 0 0
31/12/2020
6
 6,200 5.70 6.20 5.60 0 0 0
30/12/2020
6.10
 12,300 5.40 6.10 5.20 0 0 0
29/12/2020
5.70
 5,306 5.70 5.80 5.70 0 0 0
28/12/2020
6.20
 4,030 5.70 6.20 5.70 0 0 0
25/12/2020
6.30
 11,680 5.30 6.30 5.30 0 0 0
24/12/2020
5.80
 2,600 6.40 6.40 5.80 0 0 0
23/12/2020
6.40
 29,600 5.50 6.40 5.50 0 0 0
22/12/2020
6.10
 72,500 5.20 6.10 5.20 0 14,000 -0.1
21/12/2020
5.70
 37,650 4.70 5.70 4.70 0 0 0
18/12/2020
5.20
 68,606 5.30 5.50 5.10 0 0 0
17/12/2020
5
 4,100 4.90 5.50 4.90 0 0 0
16/12/2020
5.30
 75,300 5 5.30 5 0 0 0
15/12/2020
5.30
 83,625 5.50 5.50 5 0 0 0
14/12/2020
5.10
 116,675 4.50 5.20 4.50 0 0 0
11/12/2020
4.80
 14,450 4.60 4.90 4.60 0 7,000 -0.0
10/12/2020
5.10
 5,800 5 5.20 4.80 0 0 0
09/12/2020
5
 14,300 5 5 4.30 0 0 0
08/12/2020
4.60
 52,900 4.40 4.70 4.40 0 0 0
07/12/2020
4.30
 3,600 4.10 4.40 4.10 0 0 0
04/12/2020
4.20
 1,904 3.90 4.40 3.90 0 0 0
03/12/2020
4
 1,900 3.90 4 3.90 0 0 0
02/12/2020
4.10
 4,400 4.30 4.30 4.10 0 0 0
01/12/2020
4.10
 300 4.40 4.50 4.10 0 0 0
30/11/2020
4.30
 500 4.10 4.30 4.10 0 0 0
27/11/2020
4.20
 1,000 4 4.30 4 0 0 0
26/11/2020
4.20
 700 4 4.30 4 0 0 0
25/11/2020
4.20
 1,312 4.10 4.20 4.10 0 0 0
24/11/2020
4.40
 5,800 4.20 4.40 4 0 0 0
23/11/2020
4.30
 500 4.20 4.60 4.20 0 0 0
20/11/2020
4.60
 12,730 4.30 4.60 4.20 0 0 0
19/11/2020
4.50
 1,800 4.60 4.60 4.40 0 0 0
18/11/2020
4.70
 100 4.70 4.70 4.70 0 0 0
17/11/2020
4.90
 2,600 4.90 4.90 4.90 0 0 0
16/11/2020
4.90
 6,400 4.60 4.90 4.60 0 0 0
13/11/2020
4.90
 7,800 4.50 5 4.50 0 0 0
12/11/2020
5
 3,600 4.90 5 4.90 0 0 0
11/11/2020
4.90
 13,590 4.50 4.90 4.50 0 0 0
10/11/2020
4.90
 23,630 4.40 5 4.40 0 17,600 -0.1
09/11/2020
4.80
 7,200 5.40 5.50 4.80 1,800 6,000 -0.0
06/11/2020
5.30
 1,105,525 4.90 5.30 4.50 10,000 1,035,400 -4.6
05/11/2020
4.90
 31,023 5 5.40 4.90 1,800 0 0.0
04/11/2020
5.30
 63,100 5.10 5.50 5.10 21,800 0 0.1
03/11/2020
5.10
 19,530 4.50 5.10 4.50 13,400 0 0.1
02/11/2020
4.90
 62,500 4.50 4.90 4.50 62,500 0 0.3
30/10/2020
4.60
 9,300 4.40 4.60 4.40 9,200 0 0.0
29/10/2020
4.60
 3,440 4.10 4.60 4.10 2,800 0 0.0
28/10/2020
4.50
 1,800 4.50 4.60 4.40 1,700 0 0.0
27/10/2020
4.40
 29,400 4.20 4.80 4.10 29,000 0 0.1
26/10/2020
4.50
 1,725 4 4.50 4 900 0 0.0
23/10/2020
4.40
 58,400 4.40 4.70 4.30 200 58,000 -0.2
22/10/2020
4.70
 21,100 4.60 4.70 4.50 20,900 0 0.1
21/10/2020
4.50
 6,000 4.50 4.60 4.40 5,400 0 0.0
20/10/2020
4.40
 28,600 4.50 4.70 4.30 16,900 6,400 0.0
19/10/2020
4.50
 3,200 4.50 4.60 4.30 2,600 0 0.0
16/10/2020
4.40
 4,300 4.60 4.60 4.10 3,900 0 0.0
15/10/2020
4.50
 6,805 4.60 4.70 4.20 5,700 0 0.0
14/10/2020: Cổ tức tiền mặt tỉ lệ: 1.5%
14/10/2020
4.60
 4,490 4.60 4.70 4.60 4,400 0 0.0
13/10/2020
4.35
 3,400 4.35 4.35 4.25 400 0 0.0
12/10/2020
4.25
 55,400 4.64 4.64 4.16 500 48,500 -0.2
09/10/2020
4.54
 5,500 4.54 4.64 4.25 2,600 0 0.0
08/10/2020
4.25
 16,400 3.67 4.45 3.67 7,900 3,100 0.0
07/10/2020
4.06
 25,712 3.67 4.35 3.58 14,600 0 0.1
06/10/2020
3.96
 6,700 3.77 4.06 3.77 2,400 0 0.0
05/10/2020
4.06
 3,500 3.48 4.25 3.48 1,300 0 0.0
02/10/2020
3.87
 34,060 3.48 3.87 3.48 1,600 31,000 -0.1
01/10/2020
3.87
 21,300 3.58 3.87 3.48 400 20,300 -0.1
30/09/2020
3.77
 74,100 3.77 4.25 3.77 200 70,600 -0.3
29/09/2020
4.16
 60,500 4.45 4.54 3.87 3,300 52,100 -0.2
28/09/2020
4.25
 112,700 3.96 4.35 3.77 2,800 100,000 -0.4
25/09/2020
3.96
 24,000 3.77 3.96 3.77 17,500 0 0.1
24/09/2020
3.77
 10,600 3.29 3.77 3.29 10,100 0 0.0
23/09/2020
3.58
 4,000 3.00 3.58 3.00 1,300 0 0.0
22/09/2020
3.29
 1,700 3.29 3.77 3.29 700 0 0.0
21/09/2020
3.58
 27,900 3.29 3.58 3.00 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |