CTCP Xi măng VICEM Hoàng Mai (hom)

4
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
(2026-08-19) 		0 0% 204,000 -2,300 0.0
3.90
4.80
4
2 tháng
(2026-07-20) 		0 0% 422,600 -2,400 0.0
3.90
4.80
4
3 tháng
(2026-06-22) 		0.10 2.56% 613,600 -4,300 0.0
3.90
4.80
4
6 tháng
(2026-03-23) 		-0.10 -2.44% 1,797,000 -8,800 0.0
3.90
4.90
4
12 tháng
(2025-09-23) 		-0.60 -13.04% 6,402,800 160,700 0.9
3.90
5.70
4
24 tháng
(2024-09-30) 		0 0% 14,097,588 422,980 2.4
3.60
5.70
4
36 tháng
(2023-10-04) 		-1.30 -24.53% 21,928,158 37,160 0.7
3.60
5.70
4
60 tháng
(2021-10-14) 		-6.20 -60.78% 111,859,195 443,492 3.6
3.60
11.10
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2015
5.89
 0 5.89 5.89 5.89 0 0 0
10/09/2015
5.89
 6,100 5.89 5.89 5.72 0 0 0
09/09/2015
5.89
 9,500 5.81 5.89 5.81 0 0 0
08/09/2015
5.81
 9,200 5.54 5.81 5.54 0 0 0
07/09/2015
5.54
 7,900 5.54 5.54 5.54 0 0 0
04/09/2015
5.54
 6,500 5.72 5.72 5.54 0 0 0
03/09/2015
5.72
 0 5.72 5.72 5.72 0 0 0
01/09/2015
5.72
 100 5.63 5.72 5.72 0 0 0
31/08/2015
5.63
 3,000 5.81 5.81 5.63 0 0 0
28/08/2015
5.81
 200 5.72 5.81 5.72 0 0 0
27/08/2015
5.72
 6,600 5.63 5.72 5.63 0 0 0
26/08/2015
5.63
 10,100 5.54 5.63 5.37 0 4,500 0.0
25/08/2015
5.54
 26,400 5.63 5.63 5.54 0 0 0
24/08/2015
5.63
 11,800 5.72 5.72 5.63 0 0 0
21/08/2015
5.72
 63,700 5.81 5.81 5.72 0 0 0
20/08/2015
5.81
 10,100 5.81 5.81 5.81 0 0 0
19/08/2015
5.81
 800 5.81 5.81 5.81 0 0 0
18/08/2015
5.81
 11,500 5.81 5.81 5.81 0 0 0
17/08/2015
5.81
 22,200 5.81 5.81 5.72 0 0 0
14/08/2015
5.81
 15,400 5.81 5.81 5.72 0 0 0
13/08/2015
5.81
 9,900 5.89 5.89 5.81 0 0 0
12/08/2015
5.89
 700 5.98 5.98 5.89 0 0 0
11/08/2015
5.98
 20,200 5.98 5.98 5.98 0 0 0
10/08/2015
5.98
 1,300 5.98 5.98 5.98 0 0 0
07/08/2015
5.98
 34,100 5.89 5.98 5.89 0 0 0
06/08/2015
5.89
 7,000 5.89 5.89 5.81 0 0 0
05/08/2015
5.89
 1,000 5.89 5.89 5.89 0 0 0
04/08/2015
5.89
 30,000 5.89 5.98 5.89 0 0 0
03/08/2015
5.89
 7,100 5.98 5.98 5.89 0 0 0
31/07/2015
5.98
 15,500 5.98 6.07 5.98 0 0 0
30/07/2015
5.98
 12,400 5.98 5.98 5.98 0 0 0
29/07/2015
5.98
 33,700 5.98 5.98 5.89 0 0 0
28/07/2015
5.98
 17,700 5.98 5.98 5.89 0 0 0
27/07/2015
5.98
 9,000 5.98 5.98 5.98 0 0 0
24/07/2015
5.98
 10,500 5.89 5.98 5.81 200 0 0.0
23/07/2015
5.89
 52,800 5.89 5.98 5.89 0 0 0
22/07/2015
5.89
 15,700 5.98 5.98 5.89 0 0 0
21/07/2015
5.98
 50,400 5.98 5.98 5.89 0 7,000 0.0
20/07/2015
5.98
 10,300 5.98 5.98 5.98 0 0 0
17/07/2015
5.98
 27,000 5.89 5.98 5.89 0 0 0
16/07/2015
5.89
 0 5.89 5.89 5.89 0 0 0
15/07/2015
5.89
 10,200 5.98 5.98 5.89 0 0 0
14/07/2015
5.98
 14,400 5.98 6.07 5.98 0 0 0
13/07/2015
5.98
 7,100 5.89 5.98 5.98 0 0 0
10/07/2015
5.89
 27,200 5.98 5.98 5.81 0 0 0
09/07/2015
5.98
 12,200 6.07 6.07 5.72 0 0 0
08/07/2015
6.07
 300 6.16 6.16 6.07 0 0 0
07/07/2015
6.16
 24,250 6.16 6.16 6.16 9,200 0 0.1
06/07/2015
6.16
 2,500 6.07 6.16 5.89 0 0 0
03/07/2015
6.07
 10,300 6.07 6.07 5.98 0 0 0
02/07/2015
6.07
 11,100 6.07 6.07 6.07 0 11,100 -0.1
01/07/2015: Cổ tức tiền mặt tỉ lệ: 3%
01/07/2015
6.07
 3,100 5.98 6.16 6.07 0 0 0
30/06/2015
5.98
 36,800 6.07 6.07 5.90 0 17,300 -0.1
29/06/2015
6.07
 11,400 6.07 6.07 6.07 0 0 0
26/06/2015
6.07
 8,700 6.07 6.07 6.07 0 0 0
25/06/2015
6.07
 35,100 5.98 6.15 5.98 0 0 0
24/06/2015
5.98
 149,000 6.15 6.23 5.98 0 0 0
23/06/2015
6.15
 28,200 6.23 6.23 6.07 0 0 0
22/06/2015
6.23
 3,600 6.15 6.23 6.23 0 0 0
19/06/2015
6.15
 12,700 6.15 6.23 6.15 100 0 0.0
18/06/2015
6.15
 48,500 6.15 6.23 6.15 0 0 0
17/06/2015
6.15
 34,900 6.32 6.32 6.15 0 0 0
16/06/2015
6.32
 30,700 6.23 6.32 6.15 0 1,000 0.0
15/06/2015
6.23
 32,000 6.23 6.23 6.15 0 0 0
12/06/2015
6.23
 91,700 6.32 6.32 6.23 0 0 0
11/06/2015
6.32
 8,000 6.23 6.32 6.23 0 0 0
10/06/2015
6.23
 11,000 6.23 6.23 6.15 0 0 0
09/06/2015
6.23
 20,900 6.32 6.32 6.23 0 0 0
08/06/2015
6.32
 18,200 6.32 6.32 6.32 0 0 0
05/06/2015
6.32
 32,000 6.23 6.32 6.23 0 0 0
04/06/2015
6.23
 16,800 6.32 6.40 6.23 0 0 0
03/06/2015
6.32
 7,800 6.23 6.32 6.23 0 0 0
02/06/2015
6.23
 53,100 6.32 6.40 6.23 0 0 0
01/06/2015
6.32
 28,800 6.32 6.40 6.32 0 0 0
29/05/2015
6.32
 10,200 6.32 6.32 6.32 0 0 0
28/05/2015
6.32
 87,100 6.32 6.49 6.32 0 0 0
27/05/2015
6.32
 27,700 6.49 6.49 6.32 0 0 0
26/05/2015
6.49
 30,100 6.49 6.49 6.40 0 0 0
25/05/2015
6.49
 11,600 6.49 6.49 6.32 0 0 0
22/05/2015
6.49
 10,900 6.49 6.49 6.40 0 0 0
21/05/2015
6.49
 42,800 6.57 6.57 6.40 0 0 0
20/05/2015
6.57
 78,700 6.40 6.57 6.40 0 0 0
19/05/2015
6.40
 11,200 6.40 6.40 6.40 0 0 0
18/05/2015
6.40
 56,000 6.49 6.49 6.32 0 0 0
15/05/2015
6.49
 11,200 6.57 6.57 6.49 0 0 0
14/05/2015
6.57
 9,700 6.57 6.66 6.57 0 0 0
13/05/2015
6.57
 38,900 6.57 6.66 6.57 0 0 0
12/05/2015
6.57
 49,400 6.74 6.74 6.40 0 0 0
11/05/2015
6.74
 0 6.74 6.74 6.74 0 0 0
08/05/2015
6.74
 9,000 6.74 6.74 6.74 0 0 0
07/05/2015
6.74
 3,800 6.74 6.74 6.74 0 0 0
06/05/2015
6.74
 32,600 6.74 6.74 6.74 0 0 0
05/05/2015
6.74
 23,500 6.74 6.82 6.66 0 0 0
04/05/2015
6.74
 45,300 6.99 6.99 6.66 0 0 0
27/04/2015
6.99
 13,700 7.08 7.08 6.82 0 0 0
24/04/2015
7.08
 27,300 6.91 7.08 6.82 0 0 0
23/04/2015
6.91
 16,300 6.99 6.99 6.82 0 0 0
22/04/2015
6.99
 36,600 6.74 7.16 6.74 0 0 0
21/04/2015
6.74
 36,500 6.74 6.82 6.57 0 0 0
20/04/2015
6.74
 6,100 6.91 6.91 6.74 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc