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)
19/04/2021
6.20
 22,700 6.20 6.30 6.20 0 0 0
16/04/2021
6.20
 15,900 6.20 6.60 6.10 0 0 0
15/04/2021
6.30
 43,300 6.30 6.50 6.30 0 0 0
14/04/2021
6.50
 60,700 6.40 6.50 6.20 0 0 0
13/04/2021
6.50
 65,800 6.70 6.70 6.30 4,000 0 0.0
12/04/2021
6.80
 177,400 6.10 6.80 5.90 0 0 0
09/04/2021
6.20
 95,900 6.30 6.30 6 7,000 0 0.0
08/04/2021
6
 113,359 6 6 5.90 0 0 0
07/04/2021
5.50
 46,240 5.10 5.50 5.10 0 0 0
06/04/2021
5
 3,900 5.10 5.10 5 0 0 0
05/04/2021
5.10
 3,300 4.90 5.20 4.90 0 0 0
02/04/2021
5.10
 12,630 5.20 5.20 5 0 0 0
01/04/2021
5.20
 9,830 5.10 5.20 5 0 0 0
31/03/2021
5.30
 2,900 5.20 5.30 5.20 0 0 0
30/03/2021
5.30
 3,200 5.30 5.30 5.20 0 0 0
29/03/2021
5.30
 1,300 5.40 5.40 5.10 0 0 0
26/03/2021
5.10
 4,300 5 5.20 5 0 0 0
25/03/2021
5.10
 3,400 5.10 5.20 5.10 0 0 0
24/03/2021
5.20
 4,100 5 5.20 4.90 0 0 0
23/03/2021
5.10
 15,335 4.90 5.30 4.90 0 0 0
22/03/2021
4.90
 5,325 4.80 5 4.80 0 0 0
19/03/2021
5
 5,900 5 5 5 0 0 0
18/03/2021
5
 2,300 5 5 5 0 0 0
17/03/2021
5
 5,300 4.80 5 4.80 0 0 0
16/03/2021
4.80
 11,300 5 5.10 4.80 0 0 0
15/03/2021
4.90
 5,200 4.80 5 4.80 0 0 0
12/03/2021
5
 11,600 5.30 5.30 5 0 0 0
11/03/2021
4.90
 3,800 4.80 4.90 4.80 0 0 0
10/03/2021
4.70
 8,900 4.70 5 4.70 0 0 0
09/03/2021
4.90
 1,700 4.80 4.90 4.80 0 0 0
08/03/2021
4.90
 7,100 4.80 4.90 4.70 0 0 0
05/03/2021
4.80
 1,900 4.80 4.80 4.70 0 0 0
04/03/2021
4.80
 250 5 5 4.80 0 0 0
03/03/2021
4.70
 7,900 4.70 4.90 4.60 0 0 0
02/03/2021
4.50
 24,500 4.70 4.70 4.50 0 0 0
01/03/2021
4.70
 10,340 4.70 4.70 4.70 0 0 0
26/02/2021
4.70
 510 4.70 4.70 4.70 0 0 0
25/02/2021
4.70
 31,500 4.60 5.10 4.60 0 0 0
24/02/2021
4.90
 3,800 4.80 5.10 4.80 0 0 0
23/02/2021
4.90
 27,525 4.90 5.20 4.80 0 0 0
22/02/2021
4.80
 7,800 5 5 4.50 0 0 0
19/02/2021
4.70
 400 4.50 4.70 4.50 0 0 0
18/02/2021
4.80
 200 4.70 4.80 4.70 0 0 0
17/02/2021
5
 1,100 4.70 5.30 4.60 0 0 0
09/02/2021
5
 3,000 5.50 5.50 4.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |