CTCP Xi măng VICEM Hoàng Mai (hom)

3.60
-0.10
(-2.70%)
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 -5.26% 316,360 -18,000 -0.1
3.60
3.90
3.60
2 tháng
(2024-09-23) 		-0.30 -7.69% 571,566 -27,800 -0.1
3.60
4.10
3.60
3 tháng
(2024-08-26) 		-0.40 -10% 683,461 -44,720 -0.2
3.60
4.10
3.60
6 tháng
(2024-05-27) 		-0.40 -10% 3,700,067 -271,720 -1.1
3.60
4.50
3.60
12 tháng
(2023-11-28) 		-1.40 -28% 6,992,367 -321,420 -1.3
3.60
5.10
3.60
24 tháng
(2022-12-05) 		-1.40 -28% 26,657,425 -173,320 -0.7
3.60
6.50
3.60
36 tháng
(2021-12-08) 		-6 -62.50% 72,973,805 14,012 1.3
3.60
10.70
3.60
60 tháng
(2019-12-19) 		0.23 6.97% 168,674,835 -160,928 0.1
2.40
11.10
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
4.20
 14,044 4.20 4.20 4.20 0 0 0
02/07/2024
4.20
 10,316 4.20 4.20 4.10 0 0 0
01/07/2024
4.20
 10,220 4.20 4.20 4 100 400 -0.0
28/06/2024
4.20
 9,602 4.20 4.20 4.10 0 0 0
27/06/2024
4.20
 75,400 4.10 4.20 4.10 300 0 0.0
26/06/2024
4.20
 14,800 4.20 4.20 4.10 300 300 0
25/06/2024
4.20
 24,002 4.20 4.30 4.10 1,400 300 0.0
24/06/2024
4.20
 105,200 4.30 4.30 4.10 0 1,100 -0.0
21/06/2024
4.30
 48,249 4.20 4.40 4.20 0 0 0
20/06/2024
4.30
 74,800 4.10 4.30 4.10 200 0 0.0
19/06/2024
4.20
 92,800 4.40 4.40 4.10 700 100 0.0
18/06/2024
4.30
 112,610 4.50 4.50 4.20 400 0 0.0
17/06/2024
4.50
 70,533 4.60 4.70 4.30 0 6,100 -0.0
14/06/2024
4.50
 395,650 4.10 4.60 4.10 1,100 4,500 -0.0
13/06/2024
4.20
 37,030 4.20 4.20 4.10 0 0 0
12/06/2024
4.20
 21,413 4.30 4.40 4.20 0 1,100 -0.0
11/06/2024
4.30
 161,716 4 4.30 4 100 2,500 -0.0
10/06/2024
4
 41,710 4.10 4.10 4 0 0 0
07/06/2024
4.10
 13,800 4.10 4.10 4 0 0 0
06/06/2024
4.10
 37,704 4.10 4.10 4 0 0 0
05/06/2024
4.10
 87,900 4 4.10 3.90 500 0 0.0
04/06/2024
4
 105,915 4 4.10 3.90 800 0 0.0
03/06/2024
4
 10,534 4 4 4 0 0 0
31/05/2024
4.10
 41,600 4 4.10 3.90 400 12,600 -0.0
30/05/2024
4
 14,000 4 4 3.90 0 0 0
29/05/2024
4.10
 27,500 4 4.10 4 0 200 -0.0
28/05/2024
4
 14,125 4 4.10 4 200 0 0.0
27/05/2024
4
 9,800 4 4 4 0 0 0
24/05/2024
4.10
 35,116 4 4.10 4 0 0 0
23/05/2024
4
 50,605 4 4.10 4 0 100 -0.0
22/05/2024
4
 19,204 4 4.10 4 0 0 0
21/05/2024
4
 29,200 4 4 3.90 0 0 0
20/05/2024
4
 47,800 4.10 4.10 3.90 0 13,500 -0.1
17/05/2024
4.10
 27,700 4.10 4.10 4 1,100 2,000 -0.0
16/05/2024
4.10
 31,700 4.10 4.20 4.10 200 2,500 -0.0
15/05/2024
4.10
 33,836 4.10 4.10 4 0 3,000 -0.0
14/05/2024
4.10
 34,480 4.10 4.10 3.90 0 15,000 -0.1
13/05/2024
4.10
 7,711 4.10 4.10 4 0 800 -0.0
10/05/2024
4
 37,214 4 4.10 3.80 500 5,000 -0.0
09/05/2024
4
 27,600 4.30 4.30 4 0 500 -0.0
08/05/2024
4.10
 115,311 3.80 4.10 3.80 9,300 0 0.0
07/05/2024
3.80
 44,500 3.80 3.80 3.60 0 20,100 -0.1
06/05/2024
3.80
 48,400 3.80 3.90 3.70 0 200 -0.0
03/05/2024
3.80
 12,800 3.80 3.80 3.80 300 0 0.0
02/05/2024
3.90
 8,200 3.90 3.90 3.80 100 0 0.0
26/04/2024
3.90
 3,004 3.90 3.90 3.80 0 100 -0.0
25/04/2024
3.90
 1,304 3.90 3.90 3.90 0 0 0
24/04/2024
3.90
 12,400 3.90 3.90 3.80 0 0 0
23/04/2024
3.90
 29,100 3.90 3.90 3.90 0 0 0
22/04/2024
3.90
 11,500 3.90 3.90 3.80 300 0 0.0
19/04/2024
3.90
 9,500 3.90 3.90 3.70 0 0 0
17/04/2024
3.90
 23,904 3.90 3.90 3.80 0 0 0
16/04/2024
3.90
 25,800 3.90 4 3.80 0 300 -0.0
15/04/2024
3.90
 59,707 4.10 4.20 3.90 0 100 -0.0
12/04/2024
4.10
 9,000 4.20 4.20 4.10 0 1,200 -0.0
11/04/2024
4.20
 5,002 4.20 4.20 4.10 0 0 0
10/04/2024
4.20
 32,640 4.20 4.30 4.20 0 0 0
09/04/2024
4.20
 46,000 4.20 4.20 4.10 1,800 0 0.0
08/04/2024
4.30
 20,306 4.20 4.30 4.20 0 100 -0.0
05/04/2024
4.30
 1,900 4.30 4.30 4.30 0 0 0
04/04/2024
4.30
 22,200 4.30 4.30 4.20 0 0 0
03/04/2024
4.30
 45,300 4.30 4.40 4.30 0 0 0
02/04/2024
4.40
 34,901 4.30 4.40 4.30 0 0 0
01/04/2024
4.40
 33,700 4.50 4.50 4.40 0 0 0
29/03/2024
4.50
 2,310 4.40 4.50 4.40 0 400 -0.0
28/03/2024
4.50
 42,800 4.50 4.50 4.40 100 0 0.0
27/03/2024
4.50
 62,008 4.50 4.50 4.40 0 0 0
26/03/2024
4.50
 51,400 4.50 4.50 4.40 0 0 0
25/03/2024
4.50
 11,400 4.50 4.60 4.40 0 0 0
22/03/2024
4.50
 26,900 4.50 4.50 4.40 0 0 0
21/03/2024
4.50
 26,700 4.50 4.50 4.50 0 0 0
20/03/2024
4.60
 8,200 4.50 4.60 4.50 0 600 -0.0
19/03/2024
4.60
 6,908 4.60 4.60 4.50 0 0 0
18/03/2024
4.60
 52,500 4.60 4.70 4.40 0 0 0
15/03/2024
4.60
 33,307 4.50 4.60 4.50 0 0 0
14/03/2024
4.60
 35,600 4.60 4.70 4.50 1,000 0 0.0
13/03/2024
4.50
 14,700 4.50 4.60 4.50 0 0 0
12/03/2024
4.60
 39,108 4.60 4.60 4.50 0 0 0
11/03/2024
4.60
 48,000 4.60 4.60 4.50 100 0 0.0
08/03/2024
4.60
 25,500 4.60 4.60 4.50 0 0 0
07/03/2024
4.60
 8,700 4.60 4.60 4.50 0 0 0
06/03/2024
4.60
 64,901 4.60 4.60 4.50 0 700 -0.0
05/03/2024
4.70
 90,600 4.60 4.70 4.50 0 0 0
04/03/2024
4.70
 50,010 4.60 4.70 4.60 0 0 0
01/03/2024
4.70
 86,113 4.70 4.70 4.50 400 0 0.0
29/02/2024
4.70
 12,500 4.70 4.70 4.60 0 0 0
28/02/2024
4.70
 75,713 4.80 4.80 4.60 0 0 0
27/02/2024
4.70
 68,172 4.70 4.70 4.60 0 2,400 -0.0
26/02/2024
4.70
 11,100 4.70 4.70 4.70 0 0 0
23/02/2024
4.70
 24,300 4.80 4.80 4.70 1,500 0 0.0
22/02/2024
4.70
 2,100 4.70 4.70 4.70 0 0 0
21/02/2024
4.80
 23,400 4.70 4.80 4.60 0 0 0
20/02/2024
4.80
 27,010 4.70 4.80 4.70 0 0 0
19/02/2024
4.70
 32,701 4.70 4.70 4.60 0 0 0
16/02/2024
4.70
 45,300 4.60 4.70 4.60 1,200 0 0.0
15/02/2024
4.70
 5,700 4.60 4.70 4.50 0 0 0
07/02/2024
4.70
 10,900 4.60 4.70 4.60 0 0 0
06/02/2024
4.60
 5,300 4.60 4.60 4.50 0 0 0
05/02/2024
4.60
 6,304 4.60 4.60 4.60 500 0 0.0
02/02/2024
4.60
 17,600 4.60 4.70 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |