CTCP Xi măng VICEM Hoàng Mai (hom)

3.90
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
(2024-08-20) 		-0.10 -2.50% 170,000 -38,520 -0.2
3.90
4.10
3.90
2 tháng
(2024-07-22) 		-0.20 -4.88% 871,200 -132,020 -0.5
3.90
4.20
3.90
3 tháng
(2024-06-21) 		-0.40 -9.30% 1,755,600 -221,420 -0.9
3.90
4.30
3.90
6 tháng
(2024-03-25) 		-0.60 -13.33% 4,334,600 -295,320 -1.2
3.80
4.50
3.90
12 tháng
(2023-09-25) 		-1.50 -27.78% 8,045,300 -390,620 -1.7
3.80
5.50
3.90
24 tháng
(2022-09-30) 		-3.60 -48% 27,310,149 -174,120 -0.8
3.80
7.50
3.90
36 tháng
(2021-10-05) 		-5.30 -57.61% 105,500,500 37,212 1.4
3.80
11.10
3.90
60 tháng
(2019-10-16) 		0.53 15.89% 168,212,868 -136,028 0.2
2.40
11.10
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
4.44
 31,300 4.44 4.44 4.44 0 0 0
01/02/2013
4.44
 68,600 4.37 4.58 4.37 20,000 0 0.1
31/01/2013
4.37
 53,000 4.58 4.58 4.37 0 0 0
30/01/2013
4.58
 69,700 4.65 4.65 4.51 0 0 0
29/01/2013
4.65
 18,200 4.72 4.72 4.58 0 0 0
28/01/2013
4.72
 308,200 4.30 4.72 4.37 0 0 0
25/01/2013
4.30
 213,000 4.23 4.30 4.23 16,600 0 0.1
24/01/2013
4.23
 78,100 4.16 4.23 4.09 0 0 0
23/01/2013
4.16
 80,000 4.09 4.23 4.09 43,400 0 0.3
22/01/2013
4.09
 71,800 4.16 4.16 4.02 0 0 0
21/01/2013
4.16
 59,400 4.16 4.30 4.16 40,000 0 0.2
18/01/2013
4.16
 114,700 4.16 4.23 4.09 65,000 100 0.4
17/01/2013
4.16
 43,000 4.23 4.23 4.09 0 8,300 -0.0
16/01/2013
4.23
 108,600 4.16 4.30 4.09 0 0 0
15/01/2013
4.16
 53,400 4.02 4.16 4.02 0 0 0
14/01/2013
4.02
 18,200 4.02 4.02 3.87 0 0 0
11/01/2013
4.02
 33,300 4.02 4.02 3.87 0 0 0
10/01/2013
4.02
 24,300 3.87 4.02 3.94 0 0 0
09/01/2013
3.87
 109,500 4.16 4.16 3.87 3,200 0 0.0
08/01/2013
4.16
 13,900 4.09 4.16 4.02 0 0 0
07/01/2013
4.09
 15,800 4.09 4.23 4.09 0 0 0
04/01/2013
4.09
 24,500 4.02 4.09 3.87 0 0 0
03/01/2013
4.02
 19,500 4.16 4.16 3.87 0 0 0
02/01/2013
4.16
 25,800 4.02 4.16 4.02 0 0 0
28/12/2012
4.02
 6,100 3.94 4.02 3.94 100 0 0.0
27/12/2012
3.94
 41,900 3.87 3.94 3.87 0 0 0
26/12/2012
3.87
 31,600 3.87 3.87 3.80 0 0 0
25/12/2012
3.87
 13,300 3.80 3.87 3.80 70,000 0 0.4
24/12/2012
3.80
 39,400 3.80 3.80 3.80 0 0 0
21/12/2012
3.80
 11,000 3.80 3.80 3.80 10,000 0 0.1
20/12/2012
3.80
 24,400 3.80 3.80 3.80 4,000 0 0.0
19/12/2012
3.80
 3,000 3.73 3.80 3.73 0 0 0
18/12/2012
3.73
 7,000 3.73 3.73 3.73 0 0 0
17/12/2012
3.73
 13,000 3.73 3.73 3.66 0 0 0
14/12/2012
3.73
 11,200 3.66 3.73 3.59 5,000 0 0.0
13/12/2012
3.66
 4,700 3.80 3.80 3.66 100 0 0.0
12/12/2012
3.80
 8,300 3.73 3.80 3.66 0 0 0
11/12/2012
3.73
 21,400 3.73 3.80 3.73 0 0 0
10/12/2012
3.73
 13,200 3.52 3.73 3.59 0 0 0
07/12/2012
3.52
 10,500 3.59 3.59 3.52 0 0 0
06/12/2012
3.59
 15,400 3.59 3.59 3.52 0 0 0
05/12/2012
3.59
 4,500 3.52 3.59 3.52 0 0 0
04/12/2012
3.52
 4,500 3.59 3.59 3.52 0 0 0
03/12/2012
3.59
 6,000 3.59 3.59 3.59 0 0 0
30/11/2012
3.59
 11,800 3.59 3.59 3.52 10,000 0 0.1
29/11/2012
3.59
 9,300 3.59 3.59 3.52 0 0 0
28/11/2012
3.59
 1,300 3.59 3.59 3.52 0 0 0
27/11/2012
3.59
 2,500 3.59 3.59 3.52 0 0 0
26/11/2012
3.59
 10,300 3.45 3.59 3.52 0 0 0
23/11/2012
3.45
 10,000 3.59 3.59 3.45 0 0 0
22/11/2012
3.59
 12,300 3.59 3.59 3.45 700 0 0.0
21/11/2012
3.59
 7,300 3.59 3.59 3.45 0 0 0
20/11/2012
3.59
 3,700 3.59 3.59 3.52 0 0 0
19/11/2012
3.59
 600 3.52 3.59 3.52 0 0 0
16/11/2012
3.52
 18,300 3.52 3.59 3.52 6,400 0 0.0
15/11/2012
3.52
 17,100 3.66 3.66 3.52 0 0 0
14/11/2012
3.66
 3,500 3.66 3.66 3.59 500 0 0.0
13/11/2012
3.66
 14,200 3.66 3.66 3.59 0 0 0
12/11/2012
3.66
 7,200 3.66 3.66 3.52 3,200 0 0.0
09/11/2012
3.66
 2,100 3.59 3.66 3.52 0 0 0
08/11/2012
3.59
 1,600 3.66 3.66 3.59 0 0 0
07/11/2012
3.66
 3,500 3.66 3.66 3.52 0 0 0
06/11/2012
3.66
 11,300 3.59 3.66 3.52 0 0 0
05/11/2012
3.59
 4,800 3.52 3.59 3.52 2,300 0 0.0
02/11/2012
3.52
 31,800 3.66 3.66 3.52 5,700 0 0.0
01/11/2012
3.66
 6,900 3.66 3.66 3.59 0 0 0
31/10/2012
3.66
 12,500 3.66 3.66 3.59 0 0 0
30/10/2012
3.66
 5,400 3.66 3.66 3.59 0 0 0
29/10/2012
3.66
 6,800 3.66 3.66 3.59 0 0 0
26/10/2012
3.66
 34,100 3.66 3.73 3.59 21,000 0 0.1
25/10/2012
3.66
 37,500 3.73 3.73 3.59 0 0 0
24/10/2012
3.73
 23,200 3.66 3.73 3.66 3,500 0 0.0
23/10/2012
3.66
 34,900 3.59 3.66 3.59 0 0 0
22/10/2012
3.59
 15,100 3.59 3.59 3.52 70,000 0 0.3
19/10/2012
3.59
 101,200 3.66 3.66 3.59 0 0 0
18/10/2012
3.66
 12,800 3.73 3.73 3.66 0 300 -0.0
17/10/2012
3.73
 32,100 3.80 3.80 3.66 0 0 0
16/10/2012
3.80
 34,700 3.66 3.80 3.66 0 0 0
15/10/2012
3.66
 19,900 3.66 3.66 3.59 0 0 0
12/10/2012
3.66
 26,300 3.66 3.66 3.59 0 0 0
11/10/2012
3.66
 29,800 3.73 3.80 3.66 0 0 0
10/10/2012
3.73
 28,500 3.66 3.73 3.59 3,400 0 0.0
09/10/2012
3.66
 25,200 3.66 3.66 3.59 0 0 0
08/10/2012
3.66
 15,900 3.52 3.66 3.52 0 0 0
05/10/2012
3.52
 13,200 3.59 3.59 3.52 0 0 0
04/10/2012
3.59
 25,100 3.52 3.59 3.52 0 0 0
03/10/2012
3.52
 52,400 3.38 3.52 3.38 0 0 0
02/10/2012
3.38
 37,000 3.45 3.45 3.38 0 0 0
01/10/2012
3.45
 64,900 3.59 3.59 3.38 0 0 0
28/09/2012
3.59
 20,400 3.80 3.80 3.59 0 0 0
27/09/2012
3.80
 9,900 3.80 3.80 3.66 0 0 0
26/09/2012
3.80
 1,800 3.87 3.87 3.80 0 0 0
25/09/2012
3.87
 12,500 3.87 3.87 3.80 0 0 0
24/09/2012
3.87
 6,300 3.94 3.94 3.80 300 0 0.0
21/09/2012: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2012
3.94
 30,500 3.73 3.94 3.73 0 0 0
20/09/2012
3.73
 76,800 3.97 3.97 3.73 0 0 0
19/09/2012
3.97
 60,800 3.97 3.97 3.79 0 0 0
18/09/2012
3.97
 34,600 4.09 4.09 3.85 0 0 0
17/09/2012
4.09
 121,800 4.09 4.21 4.03 0 0 0
14/09/2012
4.09
 77,800 3.97 4.09 4.03 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |