CTCP VICEM Thạch cao Xi măng (txm)

4.90
0.20
(4.26%)
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)
21/11/2014
6.46
 4,300 6.70 6.70 6.22 4,300 0 0.0
20/11/2014
6.46
 500 6.78 6.78 6.06 200 0 0.0
19/11/2014
6.46
 4,000 6.14 6.46 6.14 400 0 0.0
18/11/2014
6.70
 600 6.22 6.70 6.22 300 0 0.0
17/11/2014
6.86
 1,500 6.70 6.86 6.06 1,300 0 0.0
14/11/2014
6.46
 4,700 6.30 6.46 6.30 4,000 0 0.0
13/11/2014
6.30
 5,100 6.22 6.46 5.98 300 0 0.0
12/11/2014
6.14
 100 6.14 6.14 6.14 0 0 0
11/11/2014
6.62
 300 6.46 6.62 6.46 300 0 0.0
10/11/2014
6.46
 800 6.78 6.78 6.06 200 0 0.0
07/11/2014
6.62
 900 6.62 6.86 6.14 800 0 0.0
06/11/2014
6.62
 700 6.46 6.62 6.46 700 0 0.0
05/11/2014
6.46
 4,500 6.22 6.46 6.22 200 0 0.0
04/11/2014
6.86
 0 6.86 6.86 6.86 0 0 0
03/11/2014
6.86
 0 6.86 6.86 6.86 0 0 0
31/10/2014
6.86
 200 6.86 6.86 6.86 200 0 0.0
30/10/2014
6.62
 2,200 6.22 6.62 6.06 100 0 0.0
29/10/2014
6.70
 2,300 6.86 6.86 6.14 1,200 0 0.0
28/10/2014
6.70
 900 6.70 6.95 6.06 100 0 0.0
27/10/2014
6.54
 200 6.06 6.54 6.06 100 0 0.0
24/10/2014
6.46
 300 6.95 6.95 5.98 200 0 0.0
23/10/2014
6.46
 1,000 6.70 6.70 6.22 400 0 0.0
22/10/2014
6.14
 650 6.95 7.27 6.14 400 0 0.0
21/10/2014
6.78
 300 6.86 6.86 5.90 200 0 0.0
20/10/2014
6.54
 1,950 6.14 6.78 6.06 200 0 0.0
17/10/2014
6.70
 900 5.90 6.86 5.90 0 0 0
16/10/2014
6.46
 500 6.22 6.54 6.22 0 0 0
15/10/2014
6.78
 400 6.14 6.78 6.14 300 0 0.0
14/10/2014
6.78
 1,500 6.30 6.78 6.22 400 0 0.0
13/10/2014
6.86
 700 6.22 6.95 6.22 500 0 0.0
10/10/2014
6.70
 1,400 6.14 7.11 6.14 900 0 0.0
09/10/2014
6.54
 400 6.30 6.62 6.30 300 0 0.0
08/10/2014
6.78
 1,200 6.54 6.78 6.38 200 0 0.0
07/10/2014
7.03
 100 7.03 7.03 7.03 100 0 0.0
06/10/2014
6.54
 1,800 6.54 7.03 6.46 400 0 0.0
03/10/2014
7.11
 4,100 6.54 7.11 6.54 1,000 0 0.0
02/10/2014
7.19
 8,800 7.59 7.59 6.54 1,000 0 0.0
01/10/2014
7.27
 2,500 6.78 7.27 6.70 400 0 0.0
30/09/2014
7.43
 1,700 7.75 7.75 6.78 1,000 0 0.0
29/09/2014
7.51
 1,300 6.95 7.67 6.95 900 0 0.0
26/09/2014
7.67
 500 7.43 7.67 7.43 100 0 0.0
25/09/2014
7.43
 500 7.11 7.43 7.11 500 0 0.0
24/09/2014
7.19
 1,100 6.62 7.19 6.62 100 0 0.0
23/09/2014
7.35
 700 6.62 7.35 6.62 600 0 0.0
22/09/2014
7.03
 2,300 6.62 7.19 6.62 200 0 0.0
19/09/2014
7.27
 3,000 7.43 7.91 7.27 3,000 0 0.0
18/09/2014
7.43
 500 7.11 7.43 7.11 500 0 0.0
17/09/2014
7.11
 1,900 6.70 7.11 6.70 100 0 0.0
16/09/2014
7.27
 2,325 7.27 7.67 6.54 1,500 0 0.0
15/09/2014
7.27
 600 6.95 7.27 6.95 600 0 0.0
12/09/2014
6.86
 700 6.38 6.86 6.38 600 0 0.0
11/09/2014
6.86
 2,200 6.38 6.86 6.38 1,900 0 0.0
10/09/2014
6.86
 500 6.22 6.86 6.22 400 0 0.0
09/09/2014
6.70
 300 6.38 6.70 6.38 200 0 0.0
08/09/2014
6.86
 200 6.38 6.86 6.38 100 0 0.0
05/09/2014
6.70
 400 6.38 6.70 6.38 100 0 0.0
04/09/2014
6.95
 175 6.95 6.95 6.95 100 0 0.0
03/09/2014
6.70
 200 6.38 6.70 6.38 100 0 0.0
29/08/2014
6.95
 500 7.03 7.03 6.38 400 0 0.0
28/08/2014
6.70
 10,600 6.46 6.95 6.46 300 0 0.0
27/08/2014
6.54
 700 6.30 6.54 6.30 0 0 0
26/08/2014
6.95
 1,300 6.62 6.95 6.62 0 0 0
25/08/2014
7.03
 14,600 5.98 7.27 5.98 3,500 0 0.0
22/08/2014
6.62
 1,800 6.46 6.78 6.14 6,600 0 0.1
21/08/2014
6.46
 8,000 5.90 6.78 5.90 6,600 0 0.1
20/08/2014
6.46
 0 6.46 6.46 6.46 0 0 0
19/08/2014
6.46
 0 6.46 6.46 6.46 0 0 0
18/08/2014
6.46
 4,900 6.62 6.62 5.81 400 0 0.0
15/08/2014
6.46
 3,300 6.46 6.86 5.98 400 0 0.0
14/08/2014
6.38
 100 6.38 6.38 6.38 0 3,000 -0.0
13/08/2014
6.22
 10,000 6.30 6.30 6.22 0 3,000 -0.0
12/08/2014
6.38
 1,300 6.30 6.78 5.98 1,100 0 0.0
11/08/2014
6.46
 0 6.46 6.46 6.46 0 0 0
08/08/2014
6.46
 0 6.46 6.46 6.46 0 0 0
07/08/2014
6.46
 100 6.46 6.46 6.46 0 0 0
06/08/2014
6.46
 1,900 5.98 6.46 5.98 100 1,300 -0.0
05/08/2014
6.54
 200 6.54 6.54 6.54 200 0 0.0
04/08/2014
6.62
 0 6.62 6.62 6.62 0 0 0
01/08/2014
6.62
 0 6.62 6.62 6.62 0 0 0
31/07/2014
6.62
 2,200 6.62 7.27 6.14 2,100 0 0.0
30/07/2014
6.70
 8,000 6.14 6.70 6.06 3,600 1,400 0.0
29/07/2014
6.70
 0 6.70 6.70 6.70 0 0 0
28/07/2014
6.70
 2,800 6.30 6.70 6.22 2,600 0 0.0
25/07/2014
6.86
 15,100 6.86 7.75 6.46 3,800 0 0.0
24/07/2014
7.11
 0 7.11 7.11 7.11 0 0 0
23/07/2014
7.11
 0 7.11 7.11 7.11 0 0 0
22/07/2014
7.11
 0 7.11 7.11 7.11 0 0 0
21/07/2014
7.11
 0 7.11 7.11 7.11 0 0 0
18/07/2014
7.11
 0 7.11 7.11 7.11 0 0 0
17/07/2014
7.11
 0 7.11 7.11 7.11 0 0 0
16/07/2014
7.11
 0 7.11 7.11 7.11 0 0 0
15/07/2014
7.11
 0 7.11 7.11 7.11 400 0 0.0
14/07/2014
7.11
 400 6.62 7.11 6.62 400 0 0.0
11/07/2014
6.70
 0 6.70 6.70 6.70 0 0 0
10/07/2014
6.70
 1,300 6.46 6.70 6.46 1,300 0 0.0
09/07/2014
6.22
 1,500 6.46 6.46 5.81 800 700 0.0
08/07/2014
6.06
 5,600 5.81 6.30 5.81 700 4,600 -0.0
07/07/2014
6.38
 0 6.38 6.38 6.38 0 0 0
04/07/2014
6.38
 9,800 5.98 6.46 5.90 5,400 1,200 0.0
03/07/2014
6.54
 4,000 6.62 6.62 5.73 1,300 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |