CTCP VICEM Thạch cao Xi măng (txm)

4.70
0.40
(9.30%)
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 4.44% 639,899 0 0
4.30
4.70
4.70
2 tháng
(2024-09-23) 		-0.60 -11.32% 2,460,854 0 0
4.30
5.80
4.70
3 tháng
(2024-08-26) 		0.60 14.63% 3,657,491 0 0
3.90
5.80
4.70
6 tháng
(2024-05-27) 		-1.10 -18.97% 11,615,225 -3,600 -0.0
3.90
14.40
4.70
12 tháng
(2023-11-28) 		0.40 9.30% 15,864,971 1,000 0.0
3.90
14.40
4.70
24 tháng
(2022-12-05) 		1.20 34.29% 19,311,783 4,593 0.0
3
14.40
4.70
36 tháng
(2021-12-08) 		-3.80 -44.71% 23,091,088 7,193 0.0
3
14.40
4.70
60 tháng
(2019-12-19) 		1.99 73.64% 34,901,719 -1,177,182 -5.2
2.32
14.40
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2008
17.21
 15,800 18.01 18.01 16.40 0 0 0
22/01/2008
17.74
 17,400 17.47 18.17 17.47 0 0 0
21/01/2008
18.28
 12,500 18.55 18.55 17.74 0 0 0
18/01/2008
18.60
 34,000 18.12 19.14 18.01 2,000 0 0
17/01/2008
18.01
 35,400 19.03 19.03 16.18 0 0 0
16/01/2008
17.37
 18,200 15.86 17.37 15.86 0 0 0
15/01/2008
16.13
 32,100 17.21 17.21 15.70 0 0 0
14/01/2008
17.10
 28,800 17.80 17.80 17.10 0 0 0
11/01/2008
19.03
 14,200 19.25 19.30 18.28 0 0 0
10/01/2008
18.55
 18,400 19.63 19.68 17.53 0 0 0
09/01/2008
18.82
 17,700 21.51 21.51 18.82 0 0 0
08/01/2008
19.36
 17,300 19.89 20.22 19.09 0 0 0
07/01/2008
18.93
 24,900 19.36 19.36 18.71 0 0 0
04/01/2008
19.63
 15,600 19.63 19.89 19.36 0 0 0
03/01/2008
20.16
 9,200 20.43 20.43 19.95 0 0 0
02/01/2008
20.70
 8,000 20.97 20.97 20.43 0 0 0
28/12/2007
21.02
 5,600 21.51 21.51 20.97 0 0 0
27/12/2007
21.24
 20,800 21.62 21.78 21.24 0 0 0
26/12/2007
21.24
 22,900 20.97 21.78 20.54 0 0 0
25/12/2007
20.81
 17,400 21.13 21.13 20.75 0 0 0
24/12/2007
20.97
 17,500 21.24 21.24 20.70 0 0 0
21/12/2007
21.24
 36,400 20.97 22.31 20.70 0 0 0
20/12/2007
20.81
 10,500 23.12 23.12 19.95 0 0 0
19/12/2007
21.88
 50,400 21.24 22.31 21.24 0 3,000 0
18/12/2007
21.08
 50,600 19.36 21.51 18.82 0 0 0
17/12/2007
19.63
 36,700 20.97 20.97 19.36 0 0 0
14/12/2007
21.19
 27,500 21.51 21.78 20.97 0 0 0
13/12/2007
21.24
 29,900 22.05 22.05 20.70 0 0 0
12/12/2007
22.26
 93,500 21.51 23.17 19.95 0 0 0
11/12/2007
21.88
 67,500 23.23 23.23 21.78 0 1,400 0
10/12/2007
24.25
 144,000 25.76 25.76 23.12 2,200 0 0
07/12/2007
23.71
 155,400 23.66 23.71 22.31 8,000 0 0
06/12/2007
22.21
 147,700 20.97 22.21 20.70 0 0 0
05/12/2007
20.81
 94,600 21.51 21.51 19.36 1,400 0 0
04/12/2007
19.89
 67,900 18.82 19.89 18.82 0 800 0
03/12/2007
18.55
 14,800 18.77 18.77 18.28 0 0 0
30/11/2007
18.71
 16,900 18.82 18.82 18.23 0 0 0
29/11/2007
18.50
 12,700 18.82 18.82 18.28 0 0 0
28/11/2007
18.28
 21,200 18.82 18.82 18.28 0 0 0
27/11/2007
18.66
 11,100 19.09 19.63 18.66 0 0 0
26/11/2007
18.71
 17,700 18.34 18.82 18.28 0 0 0
23/11/2007
18.28
 13,700 18.82 18.82 18.07 0 0 0
22/11/2007
18.07
 28,600 18.66 18.82 18.07 0 0 0
21/11/2007
18.71
 19,800 19.14 19.14 18.44 4,000 0 0
20/11/2007
19.36
 31,800 19.89 19.89 19.36 0 0 0
19/11/2007
19.68
 23,000 19.09 20.32 19.09 0 0 0
16/11/2007
19.84
 31,000 20.11 20.11 18.55 0 0 0
15/11/2007
20.11
 47,800 22.58 22.58 18.60 0 0 0
14/11/2007
20.70
 40,400 18.82 20.70 18.82 0 0 0
13/11/2007
18.12
 16,700 20.97 22.10 18.12 0 0 0
12/11/2007
28.77
 52,600 31.19 32.26 27.42 800 0 0
09/11/2007
30.11
 116,100 31.19 31.51 29.73 0 0 0
08/11/2007
32.80
 98,000 34.95 34.95 32.69 0 0 0
07/11/2007
34.95
 82,900 37.53 38.71 34.95 400 0 0
06/11/2007
37.64
 136,300 40.06 41.94 36.56 400 0 0
05/11/2007
40.27
 283,500 41.89 41.89 34.41 8,000 100 0
02/11/2007
38.12
 105,100 38.12 38.12 38.12 0 0 0
01/11/2007
34.68
 38,800 34.68 34.68 34.68 0 0 0
31/10/2007
32.26
 77,600 31.19 32.26 30.65 1,000 0 0
30/10/2007
31.19
 73,700 31.19 32.21 30.65 2,000 0 0
29/10/2007
33.34
 75,300 34.95 37.58 31.72 700 0 0
26/10/2007
34.57
 266,400 34.57 34.57 31.72 0 0 0
25/10/2007
31.19
 230,300 31.72 31.72 27.96 0 0 0
24/10/2007
29.79
 122,200 27.69 29.79 26.88 0 0 0
23/10/2007
27.15
 103,500 27.42 27.42 26.88 0 0 0
22/10/2007
26.88
 78,200 27.96 28.23 26.35 0 0 0
19/10/2007
27.85
 66,500 24.25 27.85 24.25 0 200 0
18/10/2007
25.27
 59,200 26.88 26.88 24.20 0 1,000 0
17/10/2007
26.29
 89,700 29.20 29.20 26.29 0 0 0
16/10/2007
29.04
 175,400 29.25 29.25 26.88 3,000 0 0
15/10/2007
26.62
 52,900 26.62 26.62 26.62 0 0 0
12/10/2007
26.08
 136,600 23.23 26.08 23.12 0 0 0
11/10/2007
23.12
 56,100 24.73 24.73 22.64 1,000 0 0
10/10/2007
23.12
 94,600 24.84 24.84 22.91 0 0 0
09/10/2007
22.96
 79,200 22.96 22.96 21.24 0 0 0
08/10/2007
21.19
 45,300 19.89 21.51 19.89 0 0 0
05/10/2007
19.89
 31,300 20.16 20.16 19.36 200 0 0
04/10/2007
20.16
 17,600 20.97 20.97 19.36 0 0 0
03/10/2007
20.43
 49,700 22.85 22.85 20.16 1,200 0 0
02/10/2007
19.89
 43,500 21.51 22.74 19.89 0 0 0
01/10/2007
21.19
 36,100 19.89 21.19 19.89 0 0 0
28/09/2007
19.68
 36,500 18.71 19.68 18.66 0 0 0
27/09/2007
18.39
 71,600 18.71 18.71 17.74 0 0 0
26/09/2007
17.42
 29,700 16.67 17.42 16.67 0 0 0
25/09/2007
16.02
 4,700 15.38 16.40 15.38 0 0 0
24/09/2007
15.00
 7,200 15.00 15.06 14.79 0 0 0
21/09/2007
14.63
 3,100 14.84 14.84 14.63 0 0 0
20/09/2007
15.00
 2,300 14.79 15.00 14.79 0 0 0
19/09/2007
14.79
 7,000 14.79 14.95 14.68 0 0 0
18/09/2007
14.84
 9,900 14.52 15.06 14.52 0 0 0
17/09/2007
14.52
 3,100 15.70 15.70 14.52 0 0 0
14/09/2007
14.52
 900 13.98 14.52 13.98 0 0 0
13/09/2007
14.52
 1,100 13.98 14.52 13.98 0 0 0
12/09/2007
13.71
 1,000 14.09 14.09 13.71 0 0 0
11/09/2007
14.79
 2,300 15.06 15.06 14.52 0 0 0
10/09/2007
15.06
 500 15.59 15.59 15.06 0 0 0
07/09/2007
14.79
 1,600 13.98 14.79 13.98 0 0 0
06/09/2007
13.55
 1,300 13.55 13.55 13.44 0 0 0
05/09/2007
13.50
 1,800 13.55 13.55 13.44 0 0 0
04/09/2007
13.23
 300 13.98 13.98 13.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |