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)
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
18/09/2020
3.29
 500 3.19 3.58 3.19 200 0 0.0
17/09/2020
3.38
 1,600 3.67 3.67 3.19 300 0 0.0
16/09/2020
3.48
 24,707 3.29 3.48 3.09 5,500 0 0.0
15/09/2020
3.19
 21,154 3.00 3.19 3.00 1,000 0 0.0
14/09/2020
2.90
 550 2.71 2.90 2.71 0 0 0
11/09/2020
2.80
 2,300 2.71 3.00 2.61 200 0 0.0
10/09/2020
2.90
 1,200 3.00 3.00 2.80 100 0 0.0
09/09/2020
3.00
 2,500 2.90 3.00 2.71 400 0 0.0
08/09/2020
2.80
 2,200 2.80 3.09 2.71 1,000 0 0.0
07/09/2020
3.00
 700 2.90 3.00 2.90 100 0 0.0
04/09/2020
3.09
 2,200 2.80 3.09 2.80 2,000 0 0.0
03/09/2020
3.00
 5,400 2.90 3.00 2.80 1,100 0 0.0
01/09/2020
2.80
 500 2.71 2.90 2.71 100 0 0.0
31/08/2020
2.80
 2,800 3.09 3.09 2.80 2,200 0 0.0
28/08/2020
3.00
 5,301 3.00 3.19 2.80 5,100 0 0.0
27/08/2020
2.90
 4,700 2.61 2.90 2.61 4,400 0 0.0
26/08/2020
2.71
 1,200 2.61 2.71 2.61 0 0 0
25/08/2020
2.71
 7,900 2.61 2.80 2.61 100 0 0.0
24/08/2020
2.71
 100 2.71 2.71 2.71 0 0 0
21/08/2020
2.80
 1,300 2.80 2.80 2.61 500 0 0.0
20/08/2020
2.80
 100 2.80 2.80 2.80 0 0 0
19/08/2020
2.90
 1,700 2.90 2.90 2.71 1,500 0 0.0
18/08/2020
2.80
 5,300 2.51 2.80 2.51 200 0 0.0
17/08/2020
2.71
 4,500 2.71 3.00 2.71 900 0 0.0
14/08/2020
3.00
 0 3.00 3.00 3.00 0 0 0
13/08/2020
3.00
 2,200 2.90 3.00 2.90 2,100 0 0.0
12/08/2020
3.00
 0 3.00 3.00 3.00 0 0 0
11/08/2020
3.00
 1,800 2.61 3.00 2.61 1,700 0 0.0
10/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
07/08/2020
2.80
 3,219 2.90 2.90 2.61 1,600 0 0.0
06/08/2020
2.80
 100 2.80 2.80 2.80 100 0 0.0
05/08/2020
2.71
 6,830 2.61 3.00 2.61 6,300 0 0.0
04/08/2020
2.80
 900 2.71 2.80 2.71 900 0 0.0
03/08/2020
2.61
 300 2.61 2.61 2.61 300 0 0.0
31/07/2020
2.42
 7,300 2.42 2.71 2.42 6,000 0 0.0
30/07/2020
2.51
 200 2.32 2.51 2.32 100 0 0.0
29/07/2020
2.32
 200 2.32 2.32 2.32 0 0 0
28/07/2020
2.42
 300 2.42 2.42 2.42 0 0 0
27/07/2020
2.42
 14,800 2.42 2.51 2.42 0 0 0
24/07/2020
2.51
 0 2.51 2.51 2.51 0 0 0
23/07/2020
2.51
 1,300 2.61 2.61 2.51 0 0 0
22/07/2020
2.61
 200 2.61 2.61 2.61 0 0 0
21/07/2020
2.61
 0 2.61 2.61 2.61 0 0 0
20/07/2020
2.61
 1,200 2.61 2.61 2.61 0 0 0
17/07/2020
2.61
 2,100 2.61 2.61 2.61 0 0 0
16/07/2020
2.61
 0 2.61 2.61 2.61 0 0 0
15/07/2020
2.61
 400 2.61 2.61 2.61 0 0 0
14/07/2020
2.61
 100 2.61 2.61 2.61 0 0 0
13/07/2020
2.61
 0 2.61 2.61 2.61 0 0 0
10/07/2020
2.61
 0 2.61 2.61 2.61 0 0 0
09/07/2020
2.61
 3,215 2.61 2.61 2.61 0 0 0
08/07/2020
2.61
 200 2.61 2.61 2.61 0 0 0
07/07/2020
2.61
 5,400 2.61 2.71 2.51 100 0 0.0
06/07/2020
2.71
 2,800 2.61 2.71 2.51 200 0 0.0
03/07/2020
2.51
 109 2.51 2.51 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |