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)
31/08/2007
13.17
 1,600 13.12 13.17 13.12 0 0 0
30/08/2007
12.90
 1,400 12.90 12.90 12.90 0 0 0
29/08/2007
12.69
 400 12.64 12.69 12.64 0 0 0
28/08/2007
12.64
 0 12.64 12.64 12.64 0 0 0
27/08/2007
12.64
 0 12.64 12.64 12.64 0 0 0
24/08/2007
12.64
 0 12.64 12.64 12.64 0 0 0
23/08/2007
12.64
 1,000 12.64 12.64 12.64 0 0 0
22/08/2007
12.80
 900 12.80 12.80 12.80 0 0 0
21/08/2007
12.64
 700 12.58 12.64 12.58 0 0 0
20/08/2007
13.98
 0 13.98 13.98 13.98 0 0 0
17/08/2007
13.98
 0 13.98 13.98 13.98 0 0 0
16/08/2007
13.98
 200 13.98 13.98 13.98 0 0 0
15/08/2007
13.98
 500 14.03 14.03 13.98 0 0 0
14/08/2007
13.87
 100 13.87 13.87 13.87 0 0 0
13/08/2007
14.79
 100 14.79 14.79 14.79 0 0 0
10/08/2007: Cổ tức tiền mặt tỉ lệ: 5%
10/08/2007
15.59
 100 15.59 15.59 15.59 0 0 0
09/08/2007
14.79
 2,100 14.79 14.79 14.79 0 0 0
08/08/2007
14.89
 1,000 14.89 14.89 14.89 0 0 0
07/08/2007
14.42
 1,500 14.79 14.79 14.42 0 0 0
06/08/2007
14.42
 0 14.42 14.42 14.42 0 0 0
03/08/2007
14.42
 0 14.42 14.42 14.42 0 0 0
02/08/2007
14.42
 2,200 14.26 14.52 14.26 0 0 0
01/08/2007
15.05
 1,700 15.05 15.58 15.05 0 0 0
31/07/2007
14.79
 0 14.79 14.79 14.79 0 0 0
30/07/2007
14.79
 500 14.79 14.79 14.79 0 0 0
27/07/2007
14.79
 1,700 14.79 14.84 14.79 0 0 0
26/07/2007
14.84
 2,700 15.58 15.58 14.84 0 0 0
25/07/2007
15.95
 0 15.95 15.95 15.95 0 0 0
24/07/2007
15.58
 1,900 15.84 16.11 15.58 0 0 0
23/07/2007
15.84
 1,200 15.58 15.84 15.58 0 0 0
20/07/2007
16.11
 2,900 15.84 16.11 15.58 0 0 0
19/07/2007
16.11
 0 16.11 16.11 16.11 0 0 0
18/07/2007
16.11
 1,000 16.11 16.11 16.11 0 0 0
17/07/2007
15.84
 3,000 16.11 16.37 15.84 0 0 0
16/07/2007
15.84
 3,000 15.84 15.84 15.84 0 0 0
13/07/2007
15.84
 1,400 17.16 17.16 15.63 0 0 0
12/07/2007
15.63
 1,000 15.63 15.63 15.63 0 0 0
11/07/2007
17.00
 5,500 17.32 17.43 17.00 0 0 0
10/07/2007
16.90
 3,100 16.90 16.90 16.69 0 0 0
09/07/2007
17.43
 3,800 15.84 17.43 15.84 0 0 0
06/07/2007
16.11
 1,000 15.84 16.11 15.58 0 0 0
05/07/2007
14.89
 400 16.37 16.37 14.89 0 0 0
04/07/2007
15.74
 4,000 15.74 15.74 14.52 0 0 0
03/07/2007
14.31
 2,400 14.31 14.36 14.31 0 0 0
02/07/2007
15.05
 1,300 16.37 16.37 15.05 0 0 0
29/06/2007
15.84
 1,600 15.84 15.90 15.84 0 0 0
28/06/2007
16.90
 2,500 16.95 16.95 16.90 0 0 0
27/06/2007
17.06
 10,200 17.06 17.11 16.90 0 0 0
26/06/2007
17.43
 1,500 17.43 17.43 17.16 0 0 0
25/06/2007
17.69
 6,200 17.96 17.96 17.43 0 0 0
22/06/2007
17.96
 2,100 16.90 18.01 16.90 0 0 0
21/06/2007
18.54
 2,200 20.07 20.07 18.54 0 0 0
20/06/2007
18.91
 2,400 19.01 19.01 18.22 0 0 0
19/06/2007
18.48
 1,500 18.48 18.48 18.48 0 0 0
18/06/2007
18.48
 3,500 18.48 18.48 18.48 0 0 0
15/06/2007
18.48
 2,700 18.54 18.54 18.48 0 0 0
14/06/2007
18.48
 2,000 18.48 18.48 18.48 0 0 0
13/06/2007
18.48
 4,900 19.01 19.01 18.48 0 0 0
12/06/2007
19.01
 9,500 19.06 19.17 18.59 0 0 0
11/06/2007
19.01
 6,500 19.01 19.28 19.01 0 0 0
08/06/2007
19.01
 15,800 18.75 19.01 18.75 0 0 0
07/06/2007
18.59
 3,500 18.59 18.59 18.22 0 0 0
06/06/2007
18.48
 12,500 17.96 19.01 17.69 0 0 0
05/06/2007
18.91
 7,100 19.01 19.01 18.91 0 0 0
04/06/2007
18.96
 4,400 18.48 19.01 18.48 0 0 0
01/06/2007
19.01
 4,500 19.01 19.17 19.01 0 0 0
31/05/2007
19.22
 7,000 19.01 19.38 19.01 0 0 0
30/05/2007
18.75
 12,900 19.01 19.01 18.48 0 0 0
29/05/2007
19.01
 6,100 19.01 19.28 18.75 0 0 0
28/05/2007
19.22
 4,200 19.54 19.54 19.01 0 0 0
25/05/2007
19.28
 3,100 19.01 19.28 18.80 0 0 0
24/05/2007
19.12
 7,400 19.54 19.54 18.48 0 0 0
23/05/2007
19.54
 13,200 20.60 21.12 19.54 0 0 0
22/05/2007
19.96
 10,300 19.28 19.96 19.01 0 0 0
21/05/2007
19.12
 7,800 18.75 19.12 18.38 0 0 0
18/05/2007
18.48
 4,500 18.48 18.75 18.32 0 0 0
17/05/2007
18.69
 8,800 18.75 18.75 17.96 0 0 0
16/05/2007
18.48
 1,600 18.91 18.91 18.48 0 0 0
15/05/2007
18.48
 6,800 18.32 19.01 18.32 0 0 0
14/05/2007
19.01
 7,200 18.80 19.17 18.80 0 0 0
11/05/2007
18.48
 7,900 17.96 18.48 17.22 0 0 0
10/05/2007
18.27
 3,600 17.96 18.48 17.96 0 0 0
09/05/2007
18.75
 7,000 19.54 19.54 18.75 0 0 0
08/05/2007
19.01
 9,300 19.54 20.07 19.01 0 0 0
07/05/2007
18.75
 1,800 16.63 20.07 16.63 0 0 0
04/05/2007
18.48
 1,000 18.48 18.48 18.48 0 0 0
03/05/2007
18.75
 3,200 18.75 18.75 18.75 0 0 0
02/05/2007
19.80
 2,300 19.54 19.80 19.54 0 0 0
25/04/2007
19.28
 3,700 18.38 19.28 18.38 0 0 0
24/04/2007
18.27
 1,400 17.96 18.27 17.96 0 0 0
23/04/2007
19.01
 2,500 19.54 19.54 19.01 0 0 0
20/04/2007
20.54
 3,400 21.12 21.65 20.07 0 0 0
19/04/2007
20.07
 16,000 21.65 21.65 19.86 0 0 0
18/04/2007
19.86
 1,100 19.54 19.86 19.54 0 0 0
17/04/2007
18.11
 11,500 18.01 18.11 18.01 0 0 0
16/04/2007
20.07
 2,300 21.12 21.55 19.54 0 0 0
13/04/2007
20.86
 2,600 22.44 22.44 20.60 0 0 0
12/04/2007
22.18
 12,200 22.44 22.44 21.97 0 0 0
11/04/2007
22.18
 10,100 22.18 22.44 21.92 0 0 0
10/04/2007
21.92
 6,600 22.18 22.44 21.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |