CTCP VICEM Thạch cao Xi măng (txm)

4.60
-0.10
(-2.13%)
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
(2024-08-19) 		0 0% 1,489,200 0 0
3.90
4.90
4.70
2 tháng
(2024-07-22) 		-5.90 -55.66% 3,074,900 -3,500 -0.0
3.90
10.60
4.70
3 tháng
(2024-06-20) 		-7.80 -62.40% 5,461,400 2,500 0.0
3.90
14.40
4.70
6 tháng
(2024-03-22) 		0.70 17.50% 12,160,246 2,500 0.0
3.90
14.40
4.70
12 tháng
(2023-09-25) 		0.90 23.68% 14,465,019 2,500 0.0
3.30
14.40
4.70
24 tháng
(2022-09-29) 		0 0% 16,614,348 8,593 0.0
3
14.40
4.70
36 tháng
(2021-10-04) 		-1.80 -27.69% 25,602,659 -14,007 -0.2
3
14.40
4.70
60 tháng
(2019-10-15) 		2.19 87% 32,348,600 -1,224,782 -5.3
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)
25/04/2024
5.60
 11,801 5.50 5.80 5.10 0 0 0
24/04/2024
5.60
 209,817 5.40 5.60 5.10 0 0 0
23/04/2024
5.60
 18,800 5.50 5.90 5.10 0 0 0
22/04/2024
5.50
 528,200 5 5.50 5 0 0 0
19/04/2024
5
 35,628 4.80 5 4.80 0 0 0
17/04/2024
4.60
 26,300 4.50 4.90 4.50 0 0 0
16/04/2024
4.50
 55,800 4.30 4.60 4.30 0 0 0
15/04/2024
4.50
 32,100 4.30 4.60 4 0 0 0
12/04/2024
4.40
 81,060 4.30 4.40 4.10 0 0 0
11/04/2024
4.30
 24,300 4.20 4.30 4.20 0 0 0
10/04/2024
4.20
 2,400 4.20 4.20 4.20 0 0 0
09/04/2024
4.10
 8,800 4.10 4.10 4 0 0 0
08/04/2024
4.30
 2,309 4.10 4.30 4.10 0 0 0
05/04/2024
4.10
 10,300 4.10 4.10 4.10 0 0 0
04/04/2024
4.20
 3,800 4.10 4.20 4.10 0 0 0
03/04/2024
4.20
 300 4.20 4.20 4.10 0 0 0
02/04/2024
4
 1,600 4 4.30 4 0 0 0
01/04/2024
4.10
 23,400 4 4.10 4 0 0 0
29/03/2024
4.10
 6 4.10 4.10 4.10 0 0 0
28/03/2024
4.10
 11,100 4.10 4.10 4.10 0 0 0
27/03/2024
4.10
 0 4.10 4.10 4.10 0 0 0
26/03/2024
4.10
 3,555 4 4.10 4 0 0 0
25/03/2024
4
 6,600 4 4.10 4 0 0 0
22/03/2024
4
 18,500 4 4.10 4 0 0 0
21/03/2024
4
 30,900 3.90 4.10 3.90 0 0 0
20/03/2024
4
 1,900 3.90 4 3.90 0 0 0
19/03/2024
3.90
 8,400 3.90 4 3.90 0 0 0
18/03/2024
4
 3,124 3.90 4 3.90 0 0 0
15/03/2024
4.10
 2,400 4 4.10 4 0 0 0
14/03/2024
4.10
 36,200 3.90 4.10 3.90 0 0 0
13/03/2024
4
 1,000 3.90 4 3.80 0 0 0
12/03/2024
4
 900 3.90 4 3.90 0 0 0
11/03/2024
4
 1,600 4.10 4.10 4 0 0 0
08/03/2024
4.10
 4,700 4 4.10 3.90 0 0 0
07/03/2024
4.10
 12,400 4 4.10 4 0 0 0
06/03/2024
3.90
 8,410 4.10 4.20 3.90 0 0 0
05/03/2024
4.10
 400 4.20 4.20 4.10 0 0 0
04/03/2024
4.20
 113,814 4.10 4.30 4 0 0 0
01/03/2024
4.40
 119,100 4.30 4.70 4 0 0 0
29/02/2024
4.40
 36,103 4.50 4.60 4.40 0 0 0
28/02/2024
4.80
 1,400 4.70 4.80 4.70 0 0 0
27/02/2024
4.70
 200 4.70 4.70 4.70 0 0 0
26/02/2024
4.70
 14,631 4.80 5 4.40 0 0 0
23/02/2024
4.80
 2,820 4.90 5 4.50 0 0 0
22/02/2024
4.90
 11,901 4.90 5 4.50 0 0 0
21/02/2024
4.90
 6,600 4.60 4.90 4.60 0 0 0
20/02/2024
4.70
 101 4.70 4.70 4.70 0 0 0
19/02/2024
4.50
 936 4.50 4.70 4.50 0 0 0
16/02/2024
4.50
 600 4.40 4.70 4.40 0 0 0
15/02/2024
4.30
 65,500 4.30 4.70 4.30 0 0 0
07/02/2024
4.70
 1,300 4.70 4.90 4.30 0 0 0
06/02/2024
4.70
 1,700 4.50 4.80 4.50 0 0 0
05/02/2024
4.50
 5,100 4.50 4.50 4.30 0 0 0
02/02/2024
4.50
 100 4.50 4.50 4.50 0 0 0
01/02/2024
4.50
 18,500 4.10 4.50 4.10 0 0 0
31/01/2024
4.50
 3,100 4.50 4.90 4.30 0 0 0
30/01/2024
4.50
 2,033 4.40 4.50 4.40 0 0 0
29/01/2024
4.50
 4,300 4.20 4.50 4.20 0 0 0
26/01/2024
4.20
 200 4.30 4.30 4.20 0 0 0
25/01/2024
4.50
 0 4.50 4.50 4.50 0 0 0
24/01/2024
4.50
 33 4.50 4.50 4.50 0 0 0
23/01/2024
4.40
 0 4.40 4.40 4.40 0 0 0
22/01/2024
4.40
 100 4.50 4.50 4.40 0 0 0
19/01/2024
4.40
 4,600 4.60 4.60 4.30 0 0 0
18/01/2024
4.20
 0 4.20 4.20 4.20 0 0 0
17/01/2024
4.20
 5,101 4.30 4.30 4.10 0 0 0
16/01/2024
4.50
 4,700 4.50 4.50 4.50 0 0 0
15/01/2024
4.50
 6,050 4.50 4.50 4 0 0 0
12/01/2024
4.30
 5,700 4.50 4.50 4.10 0 0 0
11/01/2024
4.30
 1,401 4.30 4.30 4.30 0 0 0
10/01/2024
4.30
 21,000 4.30 4.30 4.10 0 0 0
09/01/2024
4.50
 400 4.40 4.50 4.40 0 0 0
08/01/2024
4.50
 900 4.60 4.70 4.50 0 0 0
05/01/2024
4.60
 11,603 4.50 4.80 4.40 0 0 0
04/01/2024
4.80
 10,700 4.70 4.80 4.30 0 0 0
03/01/2024
4.70
 38,100 4.60 4.70 4.20 0 0 0
02/01/2024
4.60
 100 4.60 4.60 4.60 0 0 0
29/12/2023
4.60
 11,000 4.70 4.70 4.10 0 0 0
28/12/2023
4.50
 1,400 4.40 4.50 4.40 0 0 0
27/12/2023
4.40
 5,000 4.40 4.40 4.40 0 0 0
26/12/2023
4.30
 400 4.50 4.60 4.30 0 0 0
25/12/2023
4.40
 7,100 4 4.40 3.80 0 0 0
22/12/2023
4.10
 901 4.40 4.40 4.10 0 0 0
21/12/2023
4.20
 1,000 4.40 4.40 4.10 0 0 0
20/12/2023
4.10
 302 4.10 4.10 4.10 0 0 0
19/12/2023
4.40
 5,400 3.90 4.40 3.80 0 0 0
18/12/2023
4
 13,100 4.10 4.10 3.90 0 0 0
15/12/2023
4.10
 900 4.20 4.40 4 0 0 0
14/12/2023
4.40
 18,100 4.80 5 4.40 0 0 0
13/12/2023
4.80
 18,300 4.60 4.80 4.60 0 0 0
12/12/2023
5.10
 38,200 4.60 5.30 4.50 0 0 0
11/12/2023
4.90
 8,800 5 5.50 4.50 0 0 0
08/12/2023
5
 8,702 5.10 5.50 5 0 0 0
07/12/2023
5.50
 31,446 5.60 5.80 5.10 0 0 0
06/12/2023
5.60
 39,200 5.20 5.90 4.90 0 0 0
05/12/2023
5.40
 3,840 6.60 6.60 5.40 0 0 0
04/12/2023
6
 20,000 6 6 5 0 0 0
01/12/2023
5.50
 60,500 5.20 5.50 5.20 0 0 0
30/11/2023
5
 48,700 4.70 5 4.70 0 0 0
29/11/2023
4.60
 5,410 4.50 4.70 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |