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
(2024-08-20) 		-0.20 -4.17% 1,246,200 0 0
3.90
4.90
4.60
2 tháng
(2024-07-22) 		-6 -56.60% 3,143,300 -3,500 -0.0
3.90
10.60
4.60
3 tháng
(2024-06-21) 		-8.40 -64.62% 5,348,400 2,500 0.0
3.90
14.40
4.60
6 tháng
(2024-03-25) 		0.60 15% 12,210,146 2,500 0.0
3.90
14.40
4.60
12 tháng
(2023-09-25) 		0.80 21.05% 14,533,419 2,500 0.0
3.30
14.40
4.60
24 tháng
(2022-09-30) 		-0.10 -2.13% 16,682,747 8,593 0.0
3
14.40
4.60
36 tháng
(2021-10-05) 		-1.80 -28.13% 25,655,059 -14,007 -0.2
3
14.40
4.60
60 tháng
(2019-10-16) 		2.28 98.28% 32,415,500 -1,225,882 -5.3
2.32
14.40
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2011
2.52
 3,200 2.52 2.52 2.52 0 0 0
05/07/2011
2.58
 23,000 2.52 2.58 2.52 0 0 0
04/07/2011
2.46
 10,900 2.46 2.46 2.46 0 0 0
01/07/2011
2.52
 15,500 2.58 2.58 2.46 0 0 0
30/06/2011
2.58
 5,700 2.65 2.65 2.52 0 0 0
29/06/2011
2.65
 17,000 2.58 2.65 2.58 0 0 0
28/06/2011
2.58
 19,500 2.65 2.65 2.52 0 0 0
27/06/2011
2.65
 5,500 2.71 2.71 2.58 0 0 0
24/06/2011
2.65
 4,100 2.58 2.71 2.58 0 0 0
23/06/2011
2.71
 7,400 2.71 2.77 2.58 0 0 0
22/06/2011
2.71
 39,000 2.65 2.71 2.65 0 0 0
21/06/2011
2.65
 43,600 2.52 2.71 2.52 0 0 0
20/06/2011
2.52
 2,500 2.71 2.71 2.52 0 0 0
17/06/2011
2.71
 14,000 2.83 2.83 2.71 0 0 0
16/06/2011
2.96
 58,300 3.02 3.02 2.77 0 0 0
15/06/2011
2.96
 150,700 2.96 2.96 2.90 0 0 0
14/06/2011
2.77
 17,500 2.77 2.77 2.77 0 0 0
13/06/2011
2.65
 22,500 2.65 2.65 2.65 0 0 0
10/06/2011
2.52
 73,200 2.52 2.52 2.52 0 0 0
09/06/2011
2.52
 158,400 2.52 2.52 2.39 0 0 0
08/06/2011
2.52
 35,400 2.65 2.65 2.52 0 0 0
07/06/2011
2.58
 25,600 2.71 2.71 2.58 0 0 0
06/06/2011
2.58
 28,600 2.77 2.77 2.58 0 0 0
03/06/2011
2.77
 6,900 2.83 2.83 2.77 0 0 0
02/06/2011
2.96
 7,900 2.77 3.02 2.77 0 0 0
01/06/2011
2.77
 7,900 3.15 3.15 2.77 2,500 0 0.0
31/05/2011
3.21
 13,600 2.96 3.21 2.96 2,500 0 0.0
30/05/2011
3.09
 2,000 3.27 3.27 3.09 0 0 0
27/05/2011
3.27
 5,800 3.27 3.27 3.21 0 0 0
26/05/2011
3.27
 8,700 3.02 3.27 3.02 0 0 0
25/05/2011
3.09
 6,100 3.40 3.40 3.09 0 0 0
24/05/2011
3.27
 3,000 3.27 3.27 3.27 0 0 0
23/05/2011
3.40
 35,100 3.15 3.53 3.15 0 0 0
20/05/2011
3.46
 3,200 3.46 3.46 3.15 0 0 0
19/05/2011
3.34
 11,300 3.27 3.40 3.21 0 0 0
18/05/2011
3.34
 4,500 3.34 3.40 3.34 0 0 0
17/05/2011
3.53
 2,000 3.46 3.53 3.46 0 0 0
16/05/2011
3.46
 21,500 3.46 3.72 3.46 0 0 0
13/05/2011
3.53
 9,400 3.59 3.65 3.53 0 0 0
12/05/2011
3.53
 5,300 3.59 3.59 3.53 0 0 0
11/05/2011
3.46
 2,100 3.53 3.53 3.46 0 0 0
10/05/2011
3.53
 13,000 3.46 3.53 3.40 0 0 0
09/05/2011
3.59
 19,900 3.40 3.59 3.40 0 0 0
06/05/2011
3.53
 1,100 3.72 3.72 3.53 0 0 0
05/05/2011
3.72
 28,700 3.46 3.72 3.46 0 0 0
04/05/2011
3.72
 19,000 3.72 3.72 3.72 0 0 0
29/04/2011
3.72
 31,700 3.46 3.72 3.46 0 0 0
28/04/2011
3.78
 36,400 3.78 3.78 3.53 0 0 0
27/04/2011
3.78
 600 3.78 3.78 3.78 0 0 0
26/04/2011
3.59
 21,300 3.97 3.97 3.59 0 0 0
25/04/2011
3.84
 26,900 3.78 3.90 3.78 0 0 0
22/04/2011
3.65
 200 3.90 3.90 3.65 0 0 0
21/04/2011
3.72
 7,900 3.90 3.90 3.72 0 0 0
20/04/2011
3.72
 8,600 3.84 3.90 3.72 0 0 0
19/04/2011
4.03
 6,100 3.78 4.09 3.78 0 0 0
18/04/2011
3.97
 4,500 3.97 4.03 3.97 0 0 0
15/04/2011
4.09
 4,000 4.09 4.28 4.09 0 0 0
14/04/2011
4.35
 9,100 4.16 4.35 4.16 0 0 0
13/04/2011
4.41
 100 4.41 4.41 4.41 0 0 0
08/04/2011
4.35
 42,700 4.03 4.35 4.03 0 0 0
07/04/2011
4.28
 17,600 4.35 4.35 4.09 0 0 0
06/04/2011
4.35
 36,900 4.41 4.41 4.16 0 0 0
05/04/2011
4.22
 14,700 4.47 4.47 4.22 0 0 0
04/04/2011
4.28
 56,600 4.22 4.53 4.22 0 0 0
01/04/2011
4.47
 26,600 4.28 4.47 4.22 0 0 0
31/03/2011
4.35
 6,000 4.53 4.53 4.35 0 0 0
30/03/2011
4.22
 28,800 4.22 4.35 4.16 0 0 0
29/03/2011
4.41
 100 4.41 4.41 4.41 0 0 0
28/03/2011
4.47
 48,000 4.28 4.47 4.22 0 0 0
25/03/2011
4.28
 14,800 4.53 4.60 4.28 0 0 0
24/03/2011
4.47
 100 4.47 4.47 4.47 0 0 0
23/03/2011
4.47
 0 4.47 4.47 4.47 0 0 0
22/03/2011
4.41
 17,800 4.47 4.47 4.41 0 0 0
21/03/2011: Cổ tức tiền mặt tỉ lệ: 3%
21/03/2011
4.35
 17,200 4.53 4.60 4.22 0 0 0
18/03/2011
4.47
 57,100 4.29 4.59 4.23 5,000 0 0.0
17/03/2011
4.35
 19,700 4.47 4.47 4.35 0 0 0
16/03/2011
4.23
 28,200 4.23 4.41 4.23 0 0 0
15/03/2011
4.35
 3,900 4.35 4.35 4.35 0 0 0
14/03/2011
4.65
 25,100 4.29 4.65 4.29 0 0 0
11/03/2011
4.65
 19,900 4.65 4.71 4.35 0 0 0
10/03/2011
4.53
 5,000 4.59 4.59 4.53 0 0 0
09/03/2011
4.53
 1,000 4.53 4.53 4.53 0 0 0
08/03/2011
4.83
 0 4.83 4.83 4.83 0 0 0
07/03/2011
4.83
 0 4.83 4.83 4.83 0 0 0
04/03/2011
4.65
 26,600 4.83 4.83 4.65 0 0 0
03/03/2011
4.23
 29,600 4.71 4.77 4.23 0 0 0
02/03/2011
4.59
 41,000 4.53 4.59 4.41 0 0 0
01/03/2011
4.71
 12,600 4.65 4.71 4.59 0 0 0
28/02/2011
4.89
 200 4.89 4.89 4.89 0 0 0
25/02/2011
4.89
 23,200 4.89 4.89 4.89 0 0 0
24/02/2011
4.65
 37,000 4.65 4.77 4.65 0 0 0
23/02/2011
4.71
 49,300 4.53 4.71 4.53 0 0 0
22/02/2011
4.47
 50,800 4.23 4.47 4.23 0 0 0
21/02/2011
4.53
 4,600 4.53 4.53 4.53 0 0 0
18/02/2011
4.83
 100 4.83 4.83 4.83 0 0 0
17/02/2011
4.71
 700 4.71 4.71 4.65 0 0 0
16/02/2011
4.95
 0 4.95 4.95 4.95 0 0 0
15/02/2011
4.95
 31,700 4.83 4.95 4.71 0 0 0
14/02/2011
4.95
 2,900 4.95 4.95 4.95 0 0 0
11/02/2011
4.89
 1,000 4.89 4.89 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |