CTCP Xi măng VICEM Hoàng Mai (hom)

3.90
-0.10
(-2.50%)
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)
07/07/2023
5.50
 83,400 5.50 5.60 5.50 500 0 0.0
06/07/2023
5.50
 184,800 5.70 5.70 5.40 0 0 0
05/07/2023
5.70
 107,769 5.60 5.80 5.60 5,000 0 0.0
04/07/2023
5.60
 33,500 5.50 5.60 5.50 0 0 0
03/07/2023
5.50
 51,301 5.40 5.70 5.40 2,000 0 0.0
30/06/2023
5.40
 54,500 5.60 5.60 5.40 0 0 0
29/06/2023
5.60
 151,722 5.60 5.60 5.40 0 0 0
28/06/2023
5.60
 66,500 5.70 5.70 5.50 0 0 0
27/06/2023
5.70
 142,741 5.60 5.70 5.50 0 0 0
26/06/2023
5.60
 78,406 5.80 5.80 5.50 0 0 0
23/06/2023
5.80
 162,100 5.90 5.90 5.40 22,500 9,500 0.1
22/06/2023
5.90
 162,000 5.20 6.10 5.70 0 0 0
21/06/2023
5.20
 273,510 5.20 5.70 5.10 0 0 0
20/06/2023
5.20
 22,400 5.10 5.20 5.10 0 0 0
19/06/2023
5.10
 61,600 5.10 5.20 5 10,000 0 0.1
16/06/2023
5.10
 64,244 5.30 5.30 5.10 2,000 0 0.0
15/06/2023
5.30
 208,100 5.30 5.30 5 0 0 0
14/06/2023
5.30
 160,114 5.40 5.40 5.20 5,000 0 0.0
13/06/2023
5.40
 177,524 5.30 5.50 5.20 0 0 0
12/06/2023
5.30
 117,400 5.10 5.30 5.10 0 0 0
09/06/2023
5.10
 11,610 5.10 5.20 5.10 0 0 0
08/06/2023
5.10
 157,400 5.10 5.30 5.10 0 0 0
07/06/2023
5.10
 108,600 5.10 5.20 5 0 0 0
06/06/2023
5.10
 74,147 4.90 5.10 5 10,000 0 0.1
05/06/2023
4.90
 94,882 5 5.10 4.90 10,000 0 0.1
02/06/2023
5
 108,020 5.20 5.30 5 5,000 0 0.0
01/06/2023
5.20
 128,816 5 5.30 5 5,000 0 0.0
31/05/2023
5
 114,402 4.90 5.10 4.90 0 0 0
30/05/2023
4.90
 170,321 5 5 4.80 0 0 0
29/05/2023
5
 88,600 4.80 5 4.80 0 0 0
26/05/2023
4.80
 85,633 4.70 5 4.70 10,000 0 0.0
25/05/2023
4.70
 25,300 4.80 4.80 4.70 10,000 0 0.0
24/05/2023
4.80
 38,507 4.70 4.80 4.70 10,000 0 0.0
23/05/2023
4.70
 34,101 4.70 4.70 4.60 9,100 0 0.0
22/05/2023
4.70
 106,318 4.70 4.80 4.70 9,800 0 0.0
19/05/2023
4.70
 121,000 4.70 4.70 4.60 3,600 0 0.0
18/05/2023
4.70
 41,400 4.60 4.70 4.50 10,000 0 0.0
17/05/2023
4.60
 82,100 4.60 4.70 4.60 10,000 0 0.0
16/05/2023
4.60
 79,300 4.60 4.70 4.60 0 0 0
15/05/2023
4.60
 108,700 4.70 4.70 4.60 0 0 0
12/05/2023
4.70
 61,300 4.60 4.70 4.60 0 0 0
11/05/2023
4.60
 90,800 4.50 4.70 4.50 0 0 0
10/05/2023
4.50
 60,400 4.50 4.50 4.40 16,500 0 0.1
09/05/2023
4.50
 49,800 4.40 4.50 4.40 400 300 0.0
08/05/2023
4.40
 31,177 4.40 4.60 4.40 0 0 0
05/05/2023
4.40
 84,400 4.60 4.60 4.40 0 0 0
04/05/2023
4.60
 8,203 4.60 4.60 4.50 0 0 0
28/04/2023
4.60
 31,243 4.60 4.60 4.50 3,500 0 0.0
27/04/2023
4.60
 36,400 4.50 4.60 4.50 0 0 0
26/04/2023
4.50
 93,400 4.60 4.60 4.40 0 0 0
25/04/2023
4.60
 61,020 4.60 4.70 4.50 0 0 0
24/04/2023
4.60
 102,911 4.70 4.70 4.50 20,000 0 0.1
21/04/2023
4.70
 229,600 4.60 4.80 4.60 13,000 0 0.1
20/04/2023
4.60
 103,700 4.80 4.80 4.60 0 0 0
19/04/2023
4.80
 67,900 4.70 4.80 4.60 24,000 0 0.1
18/04/2023
4.70
 26,011 4.80 4.90 4.70 0 0 0
17/04/2023
4.80
 55,900 4.90 4.90 4.80 33,000 0 0.2
14/04/2023
4.90
 30,500 4.90 4.90 4.70 13,500 0 0.1
13/04/2023
4.90
 21,000 4.80 4.90 4.80 3,000 0 0.0
12/04/2023
4.80
 45,010 4.80 4.90 4.80 8,000 0 0.0
11/04/2023
4.80
 23,200 4.80 4.80 4.70 0 0 0
10/04/2023
4.80
 103,300 4.80 4.90 4.70 23,000 0 0.1
07/04/2023
4.80
 27,510 4.90 4.90 4.70 0 0 0
06/04/2023
4.90
 162,710 4.80 4.90 4.80 0 0 0
05/04/2023
4.80
 77,000 4.70 4.80 4.60 0 0 0
04/04/2023
4.70
 94,000 4.80 4.90 4.60 0 0 0
03/04/2023
4.80
 145,280 4.70 5 4.70 0 0 0
31/03/2023
4.70
 32,600 4.70 4.70 4.60 0 0 0
30/03/2023
4.70
 31,620 4.60 4.70 4.60 0 0 0
29/03/2023
4.60
 69,400 4.70 4.70 4.60 0 0 0
28/03/2023
4.70
 22,401 4.70 4.80 4.60 0 0 0
27/03/2023
4.70
 15,500 4.70 4.80 4.60 0 0 0
24/03/2023
4.70
 67,618 4.80 4.80 4.70 0 0 0
23/03/2023
4.80
 100,500 4.90 4.90 4.70 0 0 0
22/03/2023
4.90
 81,800 4.90 5 4.80 0 0 0
21/03/2023
4.90
 68,000 5 5 4.70 0 0 0
20/03/2023
5
 39,900 5 5 4.80 0 0 0
17/03/2023
5
 21,300 5 5 4.90 0 0 0
16/03/2023
5
 20,700 5.10 5.10 4.90 0 0 0
15/03/2023
5.10
 74,300 5 5.10 5 0 0 0
14/03/2023
5
 39,400 5.10 5.10 4.90 0 0 0
13/03/2023
5.10
 32,600 5.20 5.20 4.90 0 0 0
10/03/2023
5.20
 7,900 5.10 5.20 5 0 0 0
09/03/2023
5.10
 25,400 5.10 5.10 5 0 0 0
08/03/2023
5.10
 31,000 5.10 5.10 4.90 0 0 0
07/03/2023
5.10
 8,600 5.10 5.10 5 0 0 0
06/03/2023
5.10
 37,900 5 5.10 4.90 0 0 0
03/03/2023
5
 16,900 5.10 5.10 5 0 0 0
02/03/2023
5.10
 3,500 5.10 5.10 5 0 0 0
01/03/2023
5.10
 51,800 5 5.20 4.90 0 0 0
28/02/2023
5
 34,622 5 5.10 4.90 0 0 0
27/02/2023
5
 40,144 5.10 5.10 5 0 0 0
24/02/2023
5.10
 94,200 5.20 5.30 5 2,500 0 0.0
23/02/2023
5.20
 42,800 5.20 5.20 5 0 0 0
22/02/2023
5.20
 66,500 5.30 5.40 5.20 0 0 0
21/02/2023
5.30
 64,809 5.20 5.60 5.20 0 0 0
20/02/2023
5.20
 76,100 5 5.30 5.10 0 0 0
17/02/2023
5
 57,800 5.10 5.10 4.90 0 0 0
16/02/2023
5.10
 24,000 5.10 5.10 5 0 0 0
15/02/2023
5.10
 39,100 4.90 5.10 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |