CTCP Xi măng VICEM Hoàng Mai (hom)

3.60
-0.10
(-2.70%)
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 -5.26% 316,360 -18,000 -0.1
3.60
3.90
3.60
2 tháng
(2024-09-23) 		-0.30 -7.69% 571,566 -27,800 -0.1
3.60
4.10
3.60
3 tháng
(2024-08-26) 		-0.40 -10% 683,461 -44,720 -0.2
3.60
4.10
3.60
6 tháng
(2024-05-27) 		-0.40 -10% 3,700,067 -271,720 -1.1
3.60
4.50
3.60
12 tháng
(2023-11-28) 		-1.40 -28% 6,992,367 -321,420 -1.3
3.60
5.10
3.60
24 tháng
(2022-12-05) 		-1.40 -28% 26,657,425 -173,320 -0.7
3.60
6.50
3.60
36 tháng
(2021-12-08) 		-6 -62.50% 72,973,805 14,012 1.3
3.60
10.70
3.60
60 tháng
(2019-12-19) 		0.23 6.97% 168,674,835 -160,928 0.1
2.40
11.10
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
4.70
 43,473 4.70 4.90 4.40 0 0 0
21/11/2022
4.70
 28,251 4.70 4.80 4.50 0 0 0
18/11/2022
4.70
 8,140 4.70 5 4.70 0 0 0
17/11/2022
4.70
 24,993 4.50 4.90 4.20 0 0 0
16/11/2022
4.50
 38,100 4.20 4.60 3.80 0 0 0
15/11/2022
4.20
 29,600 4.60 5 4.20 0 0 0
14/11/2022
4.60
 21,602 5.10 5.10 4.60 0 0 0
11/11/2022
5.10
 9,900 5.20 5.30 4.80 0 0 0
10/11/2022
5.20
 41,002 5.70 5.70 5.20 0 7,500 -0.0
09/11/2022
5.70
 3,200 5.50 5.80 5.50 0 600 -0.0
08/11/2022
5.50
 5,400 5.60 5.60 5.50 0 1,000 -0.0
07/11/2022
5.60
 21,202 5.80 6.10 5.50 0 900 -0.0
04/11/2022
5.80
 15,000 6.20 6.20 5.70 0 100 -0.0
03/11/2022
6.20
 1,308 6.10 6.20 5.90 0 0 0
02/11/2022
6.10
 18,900 6.40 6.40 6 0 4,100 -0.0
01/11/2022
6.40
 13,203 6.30 6.70 6.20 0 0 0
31/10/2022
6.30
 2,900 6.40 6.40 6.20 0 0 0
28/10/2022
6.40
 1,400 6.40 6.50 6.30 0 0 0
27/10/2022
6.40
 7,517 5.90 6.40 5.90 0 0 0
26/10/2022
5.90
 5,328 6.10 6.10 5.90 0 0 0
25/10/2022
6.10
 14,300 6.10 6.10 5.80 0 0 0
24/10/2022
6.10
 37,100 6.20 6.30 5.90 0 0 0
21/10/2022
6.20
 44,500 6.60 6.60 6.20 0 0 0
20/10/2022
6.60
 15,400 6.30 6.60 6.30 0 0 0
19/10/2022
6.30
 8,000 6.80 6.80 6.30 0 0 0
18/10/2022
6.80
 23,900 6.80 6.90 6.30 0 0 0
17/10/2022
6.80
 3,158 6.80 6.90 6.40 0 0 0
14/10/2022
6.80
 21,400 6.70 6.80 6.40 0 0 0
13/10/2022
6.70
 822 6.70 6.70 6.40 0 0 0
12/10/2022
6.70
 20,290 6.40 6.70 6.30 0 0 0
11/10/2022
6.40
 55,055 6.70 7.30 6.40 0 0 0
10/10/2022
6.70
 31,900 6.90 6.90 6.70 0 0 0
07/10/2022
6.90
 28,628 7.20 7.20 6.80 0 0 0
06/10/2022
7.20
 3,800 7.40 7.40 7.10 0 0 0
05/10/2022
7.40
 45,800 7 7.40 7 0 9,200 -0.1
04/10/2022
7
 26,604 7.40 7.40 7 0 5,000 -0.0
03/10/2022
7.40
 16,973 7.50 7.70 7.10 0 0 0
30/09/2022
7.50
 13,400 7.70 7.70 7.10 0 0 0
29/09/2022
7.70
 5,201 7.50 7.70 7.50 0 0 0
28/09/2022
7.50
 19,600 7.70 7.70 7.40 0 0 0
27/09/2022
7.70
 27,300 7.60 7.70 7.60 0 0 0
26/09/2022
7.60
 20,900 7.90 7.90 7.40 0 0 0
23/09/2022
7.90
 44,000 7.90 7.90 7.80 0 0 0
22/09/2022
7.90
 42,100 7.90 7.90 7.70 0 0 0
21/09/2022
7.90
 30,100 7.80 7.90 7.80 0 0 0
20/09/2022
7.80
 15,900 7.80 7.90 7.80 0 0 0
19/09/2022
7.80
 73,732 7.90 7.90 7.80 0 0 0
16/09/2022
7.90
 53,933 7.90 8 7.90 0 0 0
15/09/2022
7.90
 72,362 8 8 7.90 0 0 0
14/09/2022
8
 206,462 8 8 7.80 0 0 0
13/09/2022
8
 44,693 8 8.10 7.90 0 0 0
12/09/2022
8
 38,275 7.90 8 7.80 0 0 0
09/09/2022
7.90
 53,600 7.90 7.90 7.90 0 0 0
08/09/2022
7.90
 53,200 8 8 7.80 0 0 0
07/09/2022
8
 187,600 8 8.10 7.80 0 0 0
06/09/2022
8
 63,600 7.90 8 7.70 0 13,000 -0.1
05/09/2022
7.90
 12,000 7.80 7.90 7.70 0 0 0
31/08/2022
7.80
 18,100 7.80 7.90 7.70 0 0 0
30/08/2022
7.80
 56,200 7.80 7.80 7.60 0 0 0
29/08/2022
7.80
 106,300 7.80 7.80 7.60 0 0 0
26/08/2022
7.80
 105,200 7.80 7.80 7.70 0 0 0
25/08/2022
7.80
 67,400 7.70 7.80 7.50 0 0 0
24/08/2022
7.70
 126,000 7.70 7.70 7.50 0 0 0
23/08/2022
7.70
 45,400 7.50 7.70 7.50 0 0 0
22/08/2022
7.50
 82,600 7.50 7.60 7.50 0 0 0
19/08/2022
7.50
 105,700 7.70 7.70 7.50 0 0 0
18/08/2022
7.70
 50,750 7.80 7.80 7.60 2,200 0 0.0
17/08/2022
7.80
 181,100 7.60 7.80 7.50 0 0 0
16/08/2022
7.60
 70,900 7.40 7.70 7.50 0 1,000 -0.0
15/08/2022
7.40
 74,506 7.50 7.60 7.40 0 0 0
12/08/2022
7.50
 36,000 7.40 7.50 7.30 0 0 0
11/08/2022
7.40
 114,391 7.60 7.70 7.40 0 0 0
10/08/2022
7.60
 62,720 7.70 7.70 7.50 0 0 0
09/08/2022
7.70
 83,200 7.60 7.70 7.50 0 0 0
08/08/2022
7.60
 150,800 7.40 7.60 7.40 0 0 0
05/08/2022
7.40
 133,000 7.40 7.40 7.20 0 0 0
04/08/2022
7.40
 134,216 7.30 7.50 7.20 0 0 0
03/08/2022
7.30
 113,810 7.40 7.40 7.20 0 13,600 -0.1
02/08/2022
7.40
 67,800 7.30 7.40 7.20 0 0 0
01/08/2022
7.30
 29,400 7.30 7.30 7.20 0 0 0
29/07/2022
7.30
 44,800 7.50 7.60 7.30 0 0 0
28/07/2022
7.50
 54,130 7.40 7.60 7.30 0 0 0
27/07/2022
7.40
 26,406 7.30 7.40 7.30 0 0 0
26/07/2022
7.30
 164,300 7.30 7.50 7.30 0 0 0
25/07/2022
7.30
 47,730 7.30 7.40 7.10 0 0 0
22/07/2022
7.30
 80,106 7.40 7.50 7.20 0 0 0
21/07/2022
7.40
 391,410 7 7.60 7 0 0 0
20/07/2022
7
 50,370 7 7.10 6.90 0 5,000 -0.0
19/07/2022
7
 29,100 7 7.10 6.80 100 0 0.0
18/07/2022
7
 201,800 6.80 7.20 6.80 0 0 0
15/07/2022
6.80
 46,450 6.80 6.90 6.70 0 0 0
14/07/2022
6.80
 61,322 6.80 6.80 6.60 0 0 0
13/07/2022
6.80
 45,610 6.80 6.90 6.70 0 0 0
12/07/2022
6.80
 33,100 6.80 6.90 6.70 0 0 0
11/07/2022
6.80
 10,440 6.90 6.90 6.70 0 0 0
08/07/2022
6.90
 16,700 6.70 6.90 6.70 0 0 0
07/07/2022
6.70
 38,510 6.80 6.90 6.70 0 0 0
06/07/2022
6.80
 42,400 6.80 6.80 6.70 0 0 0
05/07/2022
6.80
 50,500 6.90 6.90 6.80 0 13,500 -0.1
04/07/2022
6.90
 39,810 6.90 7 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |