CTCP Xi măng VICEM Hoàng Mai (hom)

3.60
0
(0%)
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
(2024-10-28) 		-0.30 -7.69% 283,185 -18,000 -0.1
3.60
3.90
3.60
2 tháng
(2024-09-26) 		-0.50 -12.20% 538,837 -27,800 -0.1
3.60
4.10
3.60
3 tháng
(2024-08-27) 		-0.40 -10% 668,721 -35,220 -0.1
3.60
4.10
3.60
6 tháng
(2024-05-29) 		-0.50 -12.20% 3,676,142 -271,920 -1.1
3.60
4.50
3.60
12 tháng
(2023-12-01) 		-1.50 -29.41% 6,939,367 -321,420 -1.3
3.60
5.10
3.60
24 tháng
(2022-12-06) 		-1.30 -26.53% 26,582,925 -159,520 -0.6
3.60
6.50
3.60
36 tháng
(2021-12-13) 		-6.20 -63.27% 72,295,388 14,012 1.3
3.60
10.70
3.60
60 tháng
(2019-12-23) 		0.04 1.19% 168,668,635 -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)
03/07/2014
6.32
 28,089 5.81 6.32 5.81 0 0 0
02/07/2014
5.81
 15,400 5.73 5.81 5.73 0 0 0
01/07/2014
5.73
 2,900 5.73 5.73 5.73 0 0 0
30/06/2014
5.73
 1,100 5.73 5.73 5.73 0 0 0
27/06/2014
5.73
 19,200 5.81 5.81 5.73 0 0 0
26/06/2014
5.81
 4,300 5.81 5.81 5.81 0 0 0
25/06/2014
5.81
 14,300 5.81 5.81 5.81 200 0 0.0
24/06/2014
5.81
 21,000 5.81 5.81 5.81 0 0 0
23/06/2014
5.81
 0 5.81 5.81 5.81 0 0 0
20/06/2014
5.81
 24,000 5.73 5.81 5.81 0 0 0
19/06/2014
5.73
 21,600 5.81 5.81 5.73 0 0 0
18/06/2014
5.81
 24,400 5.81 5.81 5.81 0 0 0
17/06/2014
5.81
 5,800 5.73 5.81 5.65 0 0 0
16/06/2014
5.73
 11,200 5.56 5.73 5.48 0 0 0
13/06/2014
5.56
 2,700 5.73 5.90 5.56 0 0 0
12/06/2014
5.73
 66,000 5.56 5.90 5.65 0 0 0
11/06/2014
5.56
 35,100 5.56 5.56 5.48 0 28,300 -0.2
10/06/2014
5.56
 17,500 5.48 5.56 5.31 0 5,000 -0.0
09/06/2014
5.48
 10,500 5.48 5.48 5.48 0 10,000 -0.1
06/06/2014
5.48
 8,700 5.39 5.48 5.31 0 8,600 -0.1
05/06/2014
5.39
 0 5.39 5.39 5.39 0 0 0
04/06/2014
5.39
 8,000 5.39 5.48 5.39 0 5,000 -0.0
03/06/2014
5.39
 2,400 5.48 5.56 5.39 0 0 0
02/06/2014
5.48
 10,300 5.65 5.65 5.22 0 0 0
30/05/2014
5.65
 200 5.56 5.65 5.22 0 0 0
29/05/2014
5.56
 1,000 5.65 5.65 5.56 0 0 0
28/05/2014
5.65
 10,000 5.56 5.65 5.65 0 0 0
27/05/2014
5.56
 9,200 5.48 5.73 5.39 0 0 0
26/05/2014
5.48
 800 5.31 5.48 5.31 0 0 0
23/05/2014
5.31
 200 5.39 5.56 5.31 0 0 0
22/05/2014
5.39
 2,400 5.48 5.48 5.31 0 1,000 -0.0
21/05/2014
5.48
 21,300 5.22 5.48 5.22 0 8,400 -0.1
20/05/2014
5.22
 8,500 5.22 5.22 5.14 0 0 0
19/05/2014
5.22
 10,700 5.22 5.22 5.14 400 0 0.0
16/05/2014
5.22
 4,100 5.14 5.22 5.06 69,900 0 0.5
15/05/2014
5.14
 12,700 5.06 5.22 4.97 0 0 0
14/05/2014
5.06
 10,700 4.89 5.06 5.06 0 0 0
13/05/2014
4.89
 63,900 4.97 4.97 4.89 0 63,700 -0.4
12/05/2014
4.97
 70,700 5.31 5.31 4.89 0 50,000 -0.3
09/05/2014
5.31
 33,900 5.06 5.39 5.06 0 0 0
08/05/2014
5.06
 107,500 5.56 5.56 5.06 0 0 0
07/05/2014
5.56
 50,500 5.56 5.56 5.31 0 0 0
06/05/2014
5.56
 39,200 6.07 6.07 5.56 0 0 0
05/05/2014
6.07
 21,900 5.98 6.07 5.65 0 0 0
29/04/2014
5.98
 3,700 6.15 6.15 5.98 0 0 0
28/04/2014
6.15
 3,100 6.23 6.23 6.15 0 0 0
25/04/2014
6.23
 1,600 6.23 6.32 6.23 0 0 0
24/04/2014
6.23
 1,300 6.23 6.23 6.23 0 0 0
23/04/2014
6.23
 1,600 6.32 6.49 6.23 0 0 0
22/04/2014
6.32
 4,900 6.23 6.40 6.32 0 0 0
21/04/2014
6.23
 2,700 6.49 6.57 6.07 0 0 0
18/04/2014
6.49
 6,800 6.49 6.49 6.49 0 0 0
17/04/2014
6.49
 5,700 6.40 6.66 6.49 0 0 0
16/04/2014
6.40
 25,700 6.57 6.74 6.32 0 0 0
15/04/2014
6.57
 41,500 6.66 6.66 6.57 0 0 0
14/04/2014
6.66
 10,200 6.82 6.99 6.66 0 0 0
11/04/2014
6.82
 13,300 6.91 6.99 6.74 0 0 0
10/04/2014
6.91
 2,700 6.99 6.99 6.91 0 0 0
08/04/2014
6.99
 6,700 6.91 6.99 6.82 0 0 0
07/04/2014
6.91
 26,100 6.74 6.91 6.74 0 0 0
04/04/2014
6.74
 73,700 6.82 6.91 6.66 0 0 0
03/04/2014
6.82
 13,700 6.57 6.82 6.66 0 0 0
02/04/2014
6.57
 106,000 6.82 6.82 6.32 0 0 0
01/04/2014
6.82
 41,000 6.91 6.91 6.82 0 0 0
31/03/2014
6.91
 21,500 6.99 7.08 6.91 0 0 0
28/03/2014
6.99
 118,300 7.08 7.08 6.82 0 0 0
27/03/2014
7.08
 31,500 7.16 7.16 6.91 0 0 0
26/03/2014
7.16
 153,400 7.50 7.50 7.08 0 0 0
25/03/2014
7.50
 122,200 7.75 7.75 7.41 0 0 0
24/03/2014
7.75
 71,500 7.58 7.84 7.58 0 0 0
21/03/2014
7.58
 42,400 7.41 7.58 7.33 0 0 0
20/03/2014
7.41
 281,200 7.25 7.50 7.33 0 97,400 -0.9
19/03/2014
7.25
 575,600 6.99 7.33 6.99 0 0 0
18/03/2014
6.99
 152,700 6.91 7.25 6.82 0 3,600 -0.0
17/03/2014
6.91
 57,100 6.74 6.91 6.74 0 0 0
14/03/2014
6.74
 37,700 6.82 6.82 6.66 12,600 0 0.1
13/03/2014
6.82
 69,100 6.74 6.82 6.66 0 0 0
12/03/2014
6.74
 91,100 6.74 6.82 6.74 0 0 0
11/03/2014
6.74
 45,800 6.74 6.91 6.74 0 0 0
10/03/2014
6.74
 479,100 6.74 6.99 6.66 254,800 0 2.0
07/03/2014
6.74
 43,600 6.57 6.82 6.49 0 0 0
06/03/2014
6.57
 14,300 6.40 6.57 6.49 0 0 0
05/03/2014
6.40
 6,500 6.40 6.40 6.40 0 0 0
04/03/2014
6.40
 15,000 6.66 6.66 6.40 0 0 0
03/03/2014
6.66
 231,900 6.49 6.82 6.49 175,500 0 1.4
28/02/2014
6.49
 88,900 6.40 6.49 6.23 20,000 0 0.2
27/02/2014
6.40
 59,800 6.74 6.74 6.40 0 0 0
26/02/2014
6.74
 91,900 6.74 6.74 6.74 0 0 0
25/02/2014
6.74
 141,200 6.82 6.82 6.57 0 40,700 -0.3
24/02/2014
6.82
 62,900 6.82 6.82 6.74 0 0 0
21/02/2014
6.82
 80,100 6.74 6.82 6.66 70,000 0 0.6
20/02/2014
6.74
 287,037 7.25 7.25 6.66 100,900 3,000 0.8
19/02/2014
7.25
 411,500 7.08 7.25 7.08 229,100 0 1.9
18/02/2014
7.08
 168,900 7.08 7.08 6.82 142,700 58,500 0.7
17/02/2014
7.08
 107,300 6.74 7.16 6.82 38,700 1,000 0.3
14/02/2014
6.74
 682,900 6.15 6.74 6.32 184,500 4,000 1.4
13/02/2014
6.15
 160,900 5.98 6.32 5.98 70,000 0 0.5
12/02/2014
5.98
 55,600 5.90 5.98 5.90 0 0 0
11/02/2014
5.90
 125,700 5.65 6.07 5.65 0 3,000 -0.0
10/02/2014
5.65
 219,400 5.65 5.65 5.56 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |