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)
25/04/2014
6.54
 0 6.54 6.54 6.54 0 0 0
24/04/2014
6.54
 1,000 6.54 6.54 6.54 0 0 0
23/04/2014
7.27
 0 7.27 7.27 7.27 0 0 0
22/04/2014
7.27
 200 6.95 7.27 6.95 200 0 0.0
21/04/2014
6.95
 2,200 6.95 7.19 6.95 1,900 0 0.0
18/04/2014
7.67
 0 7.67 7.67 7.67 0 0 0
17/04/2014
7.67
 2,500 6.86 7.67 6.86 2,500 0 0.0
16/04/2014
7.11
 5,900 6.06 7.11 6.06 5,100 0 0.0
15/04/2014
6.62
 500 6.70 6.78 6.30 500 0 0.0
14/04/2014
6.70
 1,100 6.62 6.86 6.62 900 0 0.0
11/04/2014
6.78
 1,100 6.06 6.78 5.98 100 0 0.0
10/04/2014
6.54
 1,000 6.95 6.95 6.54 1,000 0 0.0
08/04/2014
6.46
 9,200 6.38 6.46 6.30 100 0 0.0
07/04/2014
6.30
 3,700 6.38 6.95 6.30 400 0 0.0
04/04/2014
6.95
 3,600 6.30 7.11 6.30 1,600 0 0.0
03/04/2014
6.86
 5,400 6.62 7.03 6.46 400 0 0.0
02/04/2014
7.11
 1,000 6.86 7.51 6.86 900 0 0.0
01/04/2014
7.59
 13,300 7.03 7.75 6.86 4,000 0 0.0
31/03/2014
7.59
 4,500 8.08 8.08 7.11 3,700 0 0.0
28/03/2014
7.59
 8,700 6.95 7.83 6.78 5,500 0 0.0
27/03/2014
7.27
 6,000 6.86 7.27 6.78 1,900 0 0.0
26/03/2014
7.19
 11,825 6.86 7.43 6.78 3,500 0 0.0
25/03/2014
7.43
 7,800 7.51 7.59 7.43 0 0 0
24/03/2014
7.59
 13,200 7.35 7.59 7.27 100 0 0.0
21/03/2014
6.95
 2,200 6.54 6.95 6.54 1,500 0 0.0
20/03/2014
6.70
 17,600 6.62 7.19 6.62 900 0 0.0
19/03/2014
6.54
 22,400 6.38 6.62 6.38 4,000 0 0.0
18/03/2014
6.38
 20,600 5.90 6.46 5.90 5,200 0 0.0
17/03/2014
6.30
 17,000 6.46 6.78 6.14 9,000 0 0.1
14/03/2014
6.30
 22,700 6.06 6.38 5.81 7,700 0 0.1
13/03/2014
6.06
 2,700 6.06 6.46 5.98 800 0 0.0
12/03/2014
6.06
 5,400 6.46 6.46 5.49 2,400 100 0.0
11/03/2014
6.06
 21,100 6.06 6.46 5.90 1,500 200 0.0
10/03/2014
5.98
 19,300 5.65 6.14 5.65 2,600 0 0.0
07/03/2014
5.98
 6,800 5.65 5.98 5.65 5,300 0 0.0
06/03/2014
5.57
 4,900 5.49 5.65 5.17 4,800 0 0.0
05/03/2014
5.57
 69,100 5.09 5.65 4.85 49,700 0 0.3
04/03/2014
5.33
 6,300 5.33 5.33 4.85 5,200 0 0.0
03/03/2014
5.33
 800 5.25 5.33 5.25 800 0 0.0
28/02/2014
5.09
 13,320 5.17 5.41 5.09 10,400 0 0.1
27/02/2014
5.41
 5,800 5.25 5.41 5.25 2,000 0 0.0
26/02/2014
5.41
 4,400 5.17 5.49 5.17 4,300 0 0.0
25/02/2014: Cổ tức tiền mặt tỉ lệ: 3%
25/02/2014
5.25
 10,500 5.17 5.49 4.85 5,100 0 0.0
24/02/2014
5.01
 7,500 4.78 5.16 4.78 4,600 0 0.0
21/02/2014
5.01
 9,230 4.78 5.01 4.70 3,900 0 0.0
20/02/2014
5.01
 18,000 5.24 5.32 4.93 2,300 0 0.0
19/02/2014
5.32
 4,250 5.16 5.32 5.16 4,200 0 0.0
18/02/2014
5.16
 3,100 5.01 5.24 5.01 2,200 0 0.0
17/02/2014
5.01
 10,600 5.32 5.32 4.54 500 10,000 -0.1
14/02/2014
4.93
 18,400 5.39 5.39 4.85 4,900 15,000 -0.1
13/02/2014
5.32
 9,100 5.24 5.39 5.08 5,000 0 0.0
12/02/2014
5.24
 200 5.08 5.24 5.08 200 0 0.0
11/02/2014
5.08
 8,700 5.01 5.16 4.62 700 0 0.0
10/02/2014
5.01
 2,700 4.62 5.01 4.62 1,700 0 0.0
07/02/2014
5.01
 800 5.39 5.39 5.01 700 0 0.0
06/02/2014
5.01
 1,300 5.01 5.01 5.01 1,300 0 0.0
27/01/2014
4.70
 1,100 4.70 4.70 4.70 1,100 100 0.0
24/01/2014
4.70
 3,100 4.70 4.70 4.70 0 1,100 -0.0
23/01/2014
4.70
 400 4.47 4.70 4.47 300 0 0.0
22/01/2014
4.70
 8,200 4.78 4.78 4.70 8,200 7,000 0.0
21/01/2014
4.78
 15,900 4.39 4.78 4.39 9,900 4,300 0.0
20/01/2014
4.70
 425 4.70 4.70 4.70 0 0 0
17/01/2014
4.78
 9,600 4.62 4.78 4.62 4,600 1,000 0.0
16/01/2014
4.62
 17,200 4.54 4.93 4.54 2,400 15,000 -0.1
15/01/2014
5.01
 5,300 4.85 5.01 4.62 1,600 0 0.0
14/01/2014
5.08
 3,400 4.85 5.08 4.85 3,000 1,000 0.0
13/01/2014
5.08
 19,900 4.93 5.08 4.85 14,500 0 0.1
10/01/2014
5.08
 3,100 4.78 5.08 4.78 900 0 0.0
09/01/2014
5.24
 5,800 4.85 5.24 4.85 1,400 0 0.0
08/01/2014
5.39
 0 5.39 5.39 5.39 0 0 0
07/01/2014
5.39
 8,100 5.70 5.70 5.24 100 0 0.0
06/01/2014
5.39
 26,500 4.93 5.39 4.85 16,500 0 0.1
03/01/2014
5.39
 22,100 4.85 5.39 4.85 15,100 0 0.1
02/01/2014
5.32
 4,500 5.01 5.39 4.70 2,700 0 0.0
31/12/2013
4.93
 3,500 4.85 5.01 4.85 3,500 0 0.0
30/12/2013
4.85
 38,000 5.47 5.47 4.85 30,700 0 0.2
27/12/2013
5.39
 29,000 5.01 5.39 4.70 22,400 0 0.1
26/12/2013
5.08
 16,600 4.62 5.08 4.62 0 0 0
25/12/2013
4.62
 88,000 4.31 4.70 4.31 30,000 0 0.2
24/12/2013
4.31
 23,400 4.24 4.31 4.16 22,800 0 0.1
23/12/2013
4.31
 106,600 4.01 4.31 4.01 105,500 45,000 0.3
20/12/2013
4.08
 7,650 4.01 4.08 3.93 2,100 0 0.0
19/12/2013
3.93
 37,700 3.93 4.08 3.93 18,800 100 0.1
18/12/2013
3.93
 1,800 3.93 3.93 3.93 500 0 0.0
17/12/2013
3.93
 32,900 4.01 4.24 3.93 21,900 300 0.1
16/12/2013
4.01
 7,000 3.93 4.01 3.85 0 0 0
13/12/2013
3.93
 12,300 4.08 4.08 3.93 10,900 0 0.1
12/12/2013
4.16
 600 4.16 4.16 4.16 0 0 0
11/12/2013
3.93
 19,500 4.01 4.01 3.70 0 0 0
10/12/2013
4.01
 5,300 4.08 4.08 3.93 3,300 0 0.0
09/12/2013
4.16
 17,700 4.16 4.16 4.01 0 0 0
06/12/2013
4.08
 53,400 3.85 4.08 3.85 20,400 0 0.1
05/12/2013
3.77
 64,800 3.70 3.93 3.70 23,000 0 0.1
04/12/2013
3.70
 25,000 3.47 3.70 3.47 8,500 0 0.0
03/12/2013
3.54
 19,900 3.62 3.62 3.54 1,000 0 0.0
02/12/2013
3.62
 0 3.62 3.62 3.62 0 0 0
29/11/2013
3.62
 13,900 3.62 3.77 3.62 800 0 0.0
28/11/2013
3.54
 5,500 3.54 3.54 3.54 1,000 0 0.0
27/11/2013
3.54
 6,500 3.54 3.70 3.47 3,400 100 0.0
26/11/2013
3.70
 33,000 3.70 3.70 3.62 7,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |