CTCP VICEM Thạch cao Xi măng (txm)

4.60
-0.10
(-2.13%)
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)
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
09/04/2007
21.65
 11,600 22.71 22.71 21.12 0 0 0
06/04/2007
22.23
 9,400 22.44 22.50 22.18 0 0 0
05/04/2007
22.71
 9,500 22.71 23.18 20.65 0 0 0
04/04/2007
22.23
 11,800 22.18 24.61 22.18 0 0 0
03/04/2007
22.29
 9,000 22.29 22.71 22.29 0 0 0
02/04/2007
24.03
 4,600 26.93 26.93 24.03 0 0 0
30/03/2007
24.50
 30,300 24.50 24.50 24.29 0 0 0
29/03/2007
22.29
 500 22.29 22.29 22.29 0 0 0
28/03/2007
22.71
 9,100 19.80 22.71 19.80 0 0 0
27/03/2007
21.86
 7,800 21.86 22.18 21.86 0 0 0
26/03/2007: Cổ tức tiền mặt tỉ lệ: 11.33%
26/03/2007
24.19
 3,500 26.30 26.30 24.19 0 0 0
23/03/2007
26.81
 19,300 27.64 27.64 25.83 0 0 0
22/03/2007
26.29
 12,700 26.29 26.29 25.36 0 0 0
21/03/2007
26.29
 21,700 27.89 27.89 26.29 0 0 0
20/03/2007
25.83
 18,700 31.30 31.30 25.83 0 0 0
19/03/2007
28.41
 48,300 26.86 28.57 26.86 0 0 0
16/03/2007
26.40
 18,900 24.02 26.40 23.76 0 0 0
15/03/2007
23.50
 27,600 22.47 25.31 22.47 0 0 0
14/03/2007
25.57
 24,100 24.74 25.83 24.74 0 0 0
13/03/2007
27.12
 28,700 28.72 28.72 27.12 0 0 0
12/03/2007
28.72
 35,900 30.89 32.03 28.72 0 0 0
09/03/2007
29.96
 101,400 31.92 31.92 29.96 0 0 0
08/03/2007
29.03
 27,700 29.03 29.03 29.03 0 0 0
07/03/2007
26.40
 19,900 26.34 26.40 26.34 0 0 0
06/03/2007
24.38
 65,800 24.43 24.43 22.73 0 0 0
05/03/2007
24.43
 64,900 21.70 24.43 20.66 0 0 0
02/03/2007
22.21
 57,500 22.21 22.99 21.70 0 0 0
01/03/2007
22.47
 67,000 23.76 23.76 21.18 0 0 0
28/02/2007
21.70
 65,600 21.75 21.75 20.66 0 0 0
27/02/2007
19.78
 17,300 19.78 19.78 19.78 0 0 0
26/02/2007
18.03
 20,100 17.82 18.03 17.82 0 0 0
15/02/2007
17.05
 22,800 16.01 17.05 16.01 0 0 0
14/02/2007
16.01
 29,700 15.76 16.27 15.39 0 0 0
13/02/2007
15.50
 30,500 16.01 16.01 15.50 0 0 0
12/02/2007
15.50
 21,700 15.65 15.91 15.39 0 0 0
09/02/2007
16.01
 27,100 15.24 16.27 15.24 0 0 0
08/02/2007
15.39
 54,100 15.24 16.32 15.24 0 0 0
07/02/2007
14.98
 41,100 14.83 15.24 14.21 0 0 0
06/02/2007
14.46
 15,500 14.72 14.72 14.46 0 0 0
05/02/2007
14.72
 20,400 14.72 14.98 14.62 0 0 0
02/02/2007
13.69
 18,300 14.98 15.50 13.69 0 0 0
01/02/2007
14.72
 6,400 15.24 15.50 14.46 0 0 0
31/01/2007
14.72
 20,600 14.46 15.50 13.43 0 0 0
30/01/2007
14.05
 15,600 13.95 14.31 13.95 0 0 0
29/01/2007
13.43
 5,700 13.43 13.53 13.43 0 0 0
26/01/2007
13.17
 12,300 13.69 13.69 12.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |