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
(2024-08-21) 		0.30 6.52% 1,376,500 0 0
3.90
4.90
4.90
2 tháng
(2024-07-22) 		-5.70 -53.77% 3,299,200 -3,500 -0.0
3.90
10.60
4.90
3 tháng
(2024-06-24) 		-6.80 -58.12% 5,390,700 2,500 0.0
3.90
14.40
4.90
6 tháng
(2024-03-25) 		0.90 22.50% 12,366,046 2,500 0.0
3.90
14.40
4.90
12 tháng
(2023-09-26) 		1.10 28.95% 14,665,819 2,500 0.0
3.30
14.40
4.90
24 tháng
(2022-10-03) 		0.20 4.26% 16,838,647 8,593 0.0
3
14.40
4.90
36 tháng
(2021-10-06) 		-1.60 -24.62% 25,800,059 -14,007 -0.2
3
14.40
4.90
60 tháng
(2019-10-17) 		2.48 102.76% 32,564,900 -1,225,882 -5.3
2.32
14.40
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
10.50
 1,300 11.11 11.11 9.88 1,200 0 0.0
10/07/2017
10.93
 900 10.32 10.93 10.32 900 0 0.0
07/07/2017
10.06
 11,500 9.80 10.32 9.80 500 7,900 -0.1
06/07/2017
9.97
 1,000 10.23 10.23 9.62 700 0 0.0
05/07/2017
9.97
 1,400 10.15 10.41 9.62 900 0 0.0
04/07/2017
9.62
 250 10.23 10.23 9.62 100 0 0.0
03/07/2017
9.97
 2,000 10.23 10.23 9.62 2,000 1,000 0.0
30/06/2017
9.97
 8,500 9.36 9.97 9.19 8,500 300 0.1
29/06/2017
9.10
 1,300 9.10 9.19 9.10 1,300 0 0.0
28/06/2017
9.53
 700 9.19 9.53 9.19 700 0 0.0
27/06/2017
8.75
 9,800 8.75 8.92 8.75 9,800 8,000 0.0
26/06/2017
8.92
 12,100 9.10 9.10 8.31 9,800 9,400 0.0
23/06/2017
8.75
 700 9.19 9.19 8.40 200 0 0.0
22/06/2017
8.75
 100 8.75 8.75 8.75 100 0 0.0
21/06/2017
9.01
 4,100 9.01 9.27 9.01 3,100 0 0.0
20/06/2017
9.27
 1,800 9.01 9.53 8.75 1,500 0 0.0
19/06/2017
9.19
 100 9.19 9.19 9.19 100 0 0.0
16/06/2017
8.75
 1,800 8.66 8.75 8.66 0 0 0
15/06/2017
9.62
 7,200 8.66 9.62 8.66 6,200 1,000 0.1
14/06/2017
9.62
 1,400 9.19 9.62 9.19 1,400 0 0.0
13/06/2017
9.27
 9,000 9.19 9.53 8.31 2,900 7,400 -0.0
12/06/2017
9.19
 3,300 8.75 9.53 8.31 2,700 100 0.0
09/06/2017
8.75
 9,310 8.49 8.84 8.31 6,610 0 0.1
08/06/2017
8.31
 2,000 8.57 8.92 7.87 1,900 0 0.0
07/06/2017
8.57
 0 8.57 8.57 8.57 0 0 0
06/06/2017
8.57
 300 8.40 8.57 8.40 300 0 0.0
05/06/2017
8.22
 100 8.22 8.22 8.22 100 0 0.0
02/06/2017
7.96
 0 7.96 7.96 7.96 0 0 0
01/06/2017
7.96
 8,100 8.31 8.57 7.87 6,400 1,500 0.0
31/05/2017
8.75
 2,000 8.31 8.75 8.31 2,000 0 0.0
30/05/2017
8.31
 4,250 8.31 8.66 7.70 3,500 0 0.0
29/05/2017
8.22
 3,100 8.22 8.92 8.22 3,000 0 0.0
26/05/2017
8.31
 500 7.87 8.31 7.87 500 0 0.0
25/05/2017
7.87
 0 7.87 7.87 7.87 0 0 0
24/05/2017
7.87
 900 7.44 7.87 7.44 900 0 0.0
23/05/2017
7.44
 100 7.44 7.44 7.44 0 0 0
22/05/2017
7.70
 500 7.79 7.79 6.82 300 0 0.0
19/05/2017
7.09
 4,600 8.22 8.49 7.09 400 0 0.0
18/05/2017
7.87
 2,200 7.61 8.05 7.52 1,200 0 0.0
17/05/2017
8.22
 100 8.22 8.22 8.22 100 0 0.0
16/05/2017
7.87
 1,600 7.70 7.87 7.44 100 0 0.0
15/05/2017
8.05
 200 8.05 8.05 8.05 0 0 0
12/05/2017
8.14
 900 7.87 8.22 7.87 100 0 0.0
11/05/2017
8.57
 100 8.57 8.57 8.57 100 0 0.0
10/05/2017
8.22
 1,900 8.57 8.75 7.87 900 0 0.0
09/05/2017
8.40
 800 8.40 8.40 8.40 800 0 0.0
08/05/2017
9.01
 100 9.01 9.01 9.01 100 0 0.0
05/05/2017
8.75
 600 8.31 8.75 8.31 500 0 0.0
04/05/2017
9.19
 0 9.19 9.19 9.19 0 0 0
03/05/2017
9.19
 0 9.19 9.19 9.19 0 0 0
28/04/2017
9.19
 150 9.19 9.19 9.19 47,700 47,600 0.0
27/04/2017
8.49
 2,400 8.66 8.66 8.14 2,100 0 0.0
26/04/2017
8.49
 2,600 8.31 8.66 7.87 2,500 0 0.0
25/04/2017
8.31
 1,900 9.10 9.10 8.05 1,800 0 0.0
24/04/2017
8.66
 100 8.66 8.66 8.66 100 0 0.0
21/04/2017
8.49
 3,020 9.10 9.10 7.96 800 0 0.0
20/04/2017
8.84
 0 8.84 8.84 8.84 0 0 0
19/04/2017
8.84
 3,900 8.75 8.84 7.96 2,300 0 0.0
18/04/2017
8.84
 800 9.19 9.19 8.05 700 0 0.0
17/04/2017
8.92
 1,600 9.19 9.19 8.05 1,400 0 0.0
14/04/2017
8.92
 1,000 9.19 9.19 7.87 800 0 0.0
13/04/2017
8.66
 800 8.92 8.92 7.61 300 0 0.0
12/04/2017
8.31
 1,145 9.10 9.10 7.87 300 0 0.0
11/04/2017
8.75
 917 8.75 9.19 8.75 900 0 0.0
10/04/2017
8.57
 200 8.75 8.75 8.57 200 0 0.0
07/04/2017
8.57
 700 9.19 9.19 8.57 700 0 0.0
05/04/2017
8.57
 2,800 9.10 9.10 8.57 100 0 0.0
04/04/2017
8.57
 300 9.10 9.10 8.57 200 0 0.0
03/04/2017
8.57
 865 8.84 8.84 8.57 800 0 0.0
31/03/2017
8.14
 13,030 7.70 8.22 7.70 13,000 0 0.1
30/03/2017
7.52
 1,317 7.61 8.14 7.52 1,200 0 0.0
29/03/2017
7.44
 200 7.61 7.61 7.44 100 0 0.0
28/03/2017
7.44
 1,200 7.70 7.70 7.00 200 0 0.0
27/03/2017
7.52
 235 7.70 7.70 7.52 100 25 0.0
24/03/2017
7.52
 900 7.70 7.87 7.52 900 0 0.0
23/03/2017
7.52
 1,810 7.87 8.05 7.17 900 0 0.0
22/03/2017
7.61
 400 7.70 7.87 7.61 300 0 0.0
21/03/2017
7.26
 1,000 8.05 8.49 7.17 400 0 0.0
20/03/2017
7.87
 0 7.87 7.87 7.87 0 0 0
17/03/2017
7.87
 6,100 8.40 8.40 7.09 2,000 0 0.0
16/03/2017
7.79
 4,000 8.84 8.84 7.26 1,000 0 0.0
15/03/2017
8.05
 4,420 8.84 8.84 7.26 1,400 0 0.0
14/03/2017
8.05
 5 8.05 8.05 8.05 0 0 0
13/03/2017
8.05
 100 8.05 8.05 8.05 100 0 0.0
10/03/2017
7.96
 1,115 7.96 7.96 7.96 1,100 500 0.0
09/03/2017
8.05
 500 7.09 8.05 7.09 100 0 0.0
08/03/2017
7.87
 2,100 8.22 8.66 7.87 300 0 0.0
07/03/2017
8.66
 700 8.75 9.01 8.22 400 0 0.0
06/03/2017
8.66
 110 8.66 8.66 8.66 100 0 0.0
03/03/2017
8.22
 700 8.75 8.75 7.52 500 0 0.0
02/03/2017
8.31
 705 7.87 8.75 7.70 300 0 0.0
01/03/2017
8.49
 500 7.09 8.49 7.09 100 400 -0.0
28/02/2017
7.79
 121,900 7.70 7.79 7.00 103,500 113,000 -0.1
27/02/2017
7.09
 3,325 7.70 7.70 7.00 300 100 0.0
24/02/2017
7.00
 4,200 6.74 7.00 6.65 3,700 0 0.0
23/02/2017
7.00
 300 7.09 7.09 7.00 300 100 0.0
22/02/2017
6.91
 500 6.91 6.91 6.91 500 0 0.0
21/02/2017
7.00
 5,500 7.70 7.70 7.00 1,000 0 0.0
20/02/2017
7.00
 18,300 6.65 7.09 6.56 16,800 200 0.1
17/02/2017
7.00
 0 7.00 7.00 7.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |