CTCP Xi măng VICEM Hoàng Mai (hom)

3.60
-0.10
(-2.70%)
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 -5.26% 316,360 -18,000 -0.1
3.60
3.90
3.60
2 tháng
(2024-09-23) 		-0.30 -7.69% 571,566 -27,800 -0.1
3.60
4.10
3.60
3 tháng
(2024-08-26) 		-0.40 -10% 683,461 -44,720 -0.2
3.60
4.10
3.60
6 tháng
(2024-05-27) 		-0.40 -10% 3,700,067 -271,720 -1.1
3.60
4.50
3.60
12 tháng
(2023-11-28) 		-1.40 -28% 6,992,367 -321,420 -1.3
3.60
5.10
3.60
24 tháng
(2022-12-05) 		-1.40 -28% 26,657,425 -173,320 -0.7
3.60
6.50
3.60
36 tháng
(2021-12-08) 		-6 -62.50% 72,973,805 14,012 1.3
3.60
10.70
3.60
60 tháng
(2019-12-19) 		0.23 6.97% 168,674,835 -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)
01/02/2024
4.60
 5,110 4.50 4.60 4.50 0 0 0
31/01/2024
4.60
 5,000 4.60 4.60 4.60 0 0 0
30/01/2024
4.60
 12,300 4.60 4.60 4.50 0 0 0
29/01/2024
4.70
 1,000 4.60 4.70 4.60 0 0 0
26/01/2024
4.70
 35,200 4.60 4.70 4.50 0 0 0
25/01/2024
4.60
 9,200 4.70 4.70 4.60 0 0 0
24/01/2024
4.70
 64,900 4.70 4.70 4.60 0 0 0
23/01/2024
4.60
 30,300 4.60 4.70 4.60 0 0 0
22/01/2024
4.50
 28,800 4.60 4.60 4.50 0 0 0
19/01/2024
4.60
 49,200 4.80 4.80 4.60 0 0 0
18/01/2024
4.80
 16,366 4.70 4.80 4.70 0 0 0
17/01/2024
4.70
 181,013 4.80 4.90 4.60 0 0 0
16/01/2024
4.70
 106,500 4.80 4.80 4.70 0 0 0
15/01/2024
4.80
 45,101 4.90 4.90 4.70 0 0 0
12/01/2024
4.90
 11,300 4.90 4.90 4.80 0 0 0
11/01/2024
4.90
 10,480 4.80 4.90 4.80 0 0 0
10/01/2024
4.90
 21,400 4.90 4.90 4.80 0 0 0
09/01/2024
4.90
 10,000 4.90 4.90 4.90 0 0 0
08/01/2024
4.90
 98,400 4.80 4.90 4.80 0 0 0
05/01/2024
4.90
 17,600 4.90 4.90 4.80 0 0 0
04/01/2024
5
 25,920 4.90 5 4.90 0 0 0
03/01/2024
4.90
 23,400 4.90 4.90 4.80 0 0 0
02/01/2024
4.90
 200 4.90 4.90 4.90 0 0 0
29/12/2023
4.80
 11,100 4.90 4.90 4.80 0 0 0
28/12/2023
4.90
 10,900 4.90 4.90 4.80 0 0 0
27/12/2023
4.90
 32,000 4.90 4.90 4.80 0 0 0
26/12/2023
4.90
 15,000 4.90 4.90 4.90 0 0 0
25/12/2023
4.90
 800 4.90 4.90 4.90 0 0 0
22/12/2023
4.90
 19,000 5 5 4.80 0 0 0
21/12/2023
5
 200 5 5.10 5 0 0 0
20/12/2023
5
 2,800 5 5 4.90 0 0 0
19/12/2023
5
 5,600 4.90 5 4.90 0 0 0
18/12/2023
4.90
 5,100 5 5 4.90 500 0 0.0
15/12/2023
5
 2,900 4.90 5 4.90 0 0 0
14/12/2023
4.90
 1,600 4.90 4.90 4.90 0 0 0
13/12/2023
4.90
 2,900 5 5 4.90 0 0 0
12/12/2023
5
 8,500 4.90 5 4.90 0 0 0
11/12/2023
4.90
 41,500 5.10 5.10 4.90 0 0 0
08/12/2023
5.10
 2,600 5.10 5.10 5 0 0 0
07/12/2023
5.10
 8,600 5 5.10 5 0 0 0
06/12/2023
5
 39,400 5.10 5.10 4.90 0 0 0
05/12/2023
5.10
 2,800 5.10 5.10 5 0 0 0
04/12/2023
5.10
 21,700 5.10 5.10 5 0 0 0
01/12/2023
5.10
 1,300 5.10 5.10 4.90 0 0 0
30/11/2023
5.10
 4,200 5.10 5.10 5 0 0 0
29/11/2023
5.10
 17,600 5 5.10 4.90 0 0 0
28/11/2023
5
 31,200 4.90 5 4.90 0 0 0
27/11/2023
4.90
 11,900 5 5 4.90 0 0 0
24/11/2023
5
 18,300 5 5 4.80 0 0 0
23/11/2023
5
 94,900 5 5 4.90 0 0 0
22/11/2023
5
 47,000 4.80 5 4.80 0 0 0
21/11/2023
4.80
 36,300 5 5 4.80 0 0 0
20/11/2023
5
 21,200 4.90 5 4.80 2,500 5,000 -0.0
17/11/2023
4.90
 47,700 4.90 4.90 4.80 0 9,800 -0.0
16/11/2023
4.90
 3,500 5 5 4.90 0 200 -0.0
15/11/2023
5
 18,500 5 5.10 5 0 4,700 -0.0
14/11/2023
5
 36,800 4.90 5 4.80 0 10,500 -0.1
13/11/2023
4.90
 16,000 4.80 5 4.80 0 1,000 -0.0
10/11/2023
4.80
 44,200 5.10 5.10 4.80 0 0 0
09/11/2023
5.10
 71,700 5.10 5.10 4.90 0 21,400 -0.1
08/11/2023
5.10
 60,000 4.80 5.10 4.80 0 17,900 -0.1
07/11/2023
4.80
 10,500 5 5 4.80 0 1,500 0
06/11/2023
5
 10,900 4.90 5 4.80 0 0 0
03/11/2023
4.90
 24,400 5 5 4.90 0 0 0
02/11/2023
5
 19,400 4.90 5 4.90 0 0 0
01/11/2023
4.90
 15,400 4.90 4.90 4.70 0 0 0
31/10/2023
4.90
 19,900 4.80 4.90 4.70 0 0 0
30/10/2023
4.80
 36,100 5 5 4.80 0 0 0
27/10/2023
5
 30,300 4.70 5 4.70 0 0 0
26/10/2023
4.70
 51,700 5.20 5.20 4.70 0 0 0
25/10/2023
5.20
 25,700 5.20 5.20 5 700 7,000 -0.0
24/10/2023
5.20
 2,900 5.10 5.20 5 0 1,000 -0.0
23/10/2023
5.10
 32,000 5.20 5.20 5 0 1,000 -0.0
20/10/2023
5.20
 30,100 5.10 5.20 5 0 7,600 -0.0
19/10/2023
5.10
 39,400 5.20 5.20 5.10 0 11,100 -0.1
18/10/2023
5.20
 37,000 5.50 5.50 5.20 0 0 0
17/10/2023
5.50
 31,900 5.40 5.50 5.30 0 0 0
16/10/2023
5.40
 13,000 5.40 5.40 5.30 0 0 0
13/10/2023
5.40
 40,000 5.40 5.40 5.20 0 0 0
12/10/2023
5.40
 81,000 5.40 5.50 5.40 0 0 0
11/10/2023
5.40
 20,600 5.40 5.50 5.30 0 0 0
10/10/2023
5.40
 44,600 5.30 5.40 5.20 0 0 0
09/10/2023
5.30
 25,700 5.30 5.30 5.20 0 0 0
06/10/2023
5.30
 24,600 5.30 5.30 5.20 0 0 0
05/10/2023
5.30
 3,700 5.30 5.30 5.20 0 0 0
04/10/2023
5.30
 61,000 5.30 5.30 5.20 0 0 0
03/10/2023
5.30
 31,600 5.30 5.30 5.20 0 0 0
02/10/2023
5.30
 31,400 5.30 5.30 5.20 0 0 0
29/09/2023
5.30
 32,300 5.30 5.40 5.30 0 0 0
28/09/2023
5.30
 39,000 5.40 5.40 5.30 0 0 0
27/09/2023
5.40
 56,700 5.40 5.40 5.30 0 0 0
26/09/2023
5.40
 70,900 5.40 5.50 5.20 0 300 -0.0
25/09/2023
5.40
 86,300 5.70 5.70 5.40 0 0 0
22/09/2023
5.70
 97,100 5.90 5.90 5.50 0 0 0
21/09/2023
5.90
 40,500 5.90 5.90 5.70 0 0 0
20/09/2023
5.90
 125,600 5.80 5.90 5.70 0 0 0
19/09/2023
5.80
 96,000 5.80 5.90 5.70 0 0 0
18/09/2023
5.80
 155,500 5.80 6.10 5.80 0 0 0
15/09/2023
5.80
 155,100 6.10 6.20 5.80 0 0 0
14/09/2023
6.10
 181,700 6.30 6.40 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |