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)
13/09/2021
6
 7,500 5.90 6.10 5.90 0 0 0
10/09/2021
5.60
 5,700 5.50 5.60 5.40 0 0 0
09/09/2021
5.40
 1,900 5.50 5.80 5.40 0 0 0
08/09/2021
5.50
 13,200 5.80 5.90 5.40 0 0 0
07/09/2021
5.60
 31,600 5.70 5.70 5.40 0 0 0
06/09/2021
5.70
 19,104 6.20 6.20 5.30 0 0 0
01/09/2021
5.80
 8,000 6 6 5.50 0 0 0
31/08/2021
5.50
 15,100 5.30 5.70 5.10 0 0 0
30/08/2021
5.30
 133,700 4.80 5.30 4.80 0 0 0
27/08/2021
4.90
 3,500 4.70 5 4.60 0 0 0
26/08/2021
4.80
 400 4.70 4.80 4.70 0 0 0
25/08/2021
4.70
 2,200 4.70 4.80 4.40 0 0 0
24/08/2021
4.80
 2,000 4.80 4.90 4.70 0 0 0
23/08/2021
4.90
 2,200 4.70 4.90 4.70 0 0 0
20/08/2021
5
 7,300 5 5.10 4.90 0 0 0
19/08/2021
5
 10,500 4.90 5 4.90 0 0 0
18/08/2021
4.80
 17,100 4.90 4.90 4.80 0 0 0
17/08/2021
4.90
 15,100 5 5 4.70 0 0 0
16/08/2021
4.90
 1,425 5 5 4.90 0 0 0
13/08/2021
5
 3,500 5.10 5.10 4.90 0 0 0
12/08/2021
5.10
 27,400 5 5.10 5 0 0 0
11/08/2021
5.10
 2,900 4.90 5.10 4.90 0 0 0
10/08/2021
5.20
 8,500 4.90 5.20 4.80 0 0 0
09/08/2021
4.90
 1,300 5 5 4.80 0 0 0
06/08/2021
4.90
 2,100 4.70 5.10 4.70 0 0 0
05/08/2021
4.90
 5,800 4.90 4.90 4.90 0 0 0
04/08/2021
5.10
 500 4.80 5.10 4.80 0 0 0
03/08/2021
5
 2,100 4.80 5 4.80 0 0 0
02/08/2021
4.90
 5,200 4.80 5.10 4.70 0 0 0
30/07/2021
4.80
 300 4.70 4.90 4.70 0 0 0
29/07/2021
4.90
 13,012 5 5 4.70 0 0 0
28/07/2021
4.70
 1,721 4.70 4.90 4.60 0 0 0
27/07/2021
4.70
 16,200 4.70 5.10 4.50 0 0 0
26/07/2021
4.90
 112 4.90 4.90 4.90 0 0 0
23/07/2021
4.70
 331 4.70 4.70 4.70 0 0 0
22/07/2021
4.80
 100 4.80 4.80 4.80 0 0 0
21/07/2021
5
 1,400 4.80 5 4.60 0 0 0
20/07/2021
4.90
 1,700 5 5 4.80 0 0 0
19/07/2021
4.80
 100 4.80 4.80 4.80 0 0 0
16/07/2021
5
 0 5 5 5 0 0 0
15/07/2021
5
 10,612 4.70 5 4.70 0 0 0
14/07/2021
5.10
 500 4.70 5.20 4.70 0 0 0
13/07/2021
5.10
 300 4.60 5.10 4.60 0 0 0
12/07/2021
4.80
 5,300 4.80 4.90 4.80 0 0 0
09/07/2021
5.20
 1,600 5 5.20 5 0 0 0
08/07/2021
5
 1,900 5.20 5.20 4.90 0 0 0
07/07/2021
5.10
 9,500 5.20 5.20 5 0 0 0
06/07/2021
5.40
 800 5.20 5.40 5.20 0 0 0
05/07/2021
5.20
 6,100 5.20 5.20 5.10 0 0 0
02/07/2021
5.20
 13,312 5.30 5.40 5.20 0 0 0
01/07/2021
5.30
 4,300 5.30 5.60 5.20 0 0 0
30/06/2021
5.60
 11,300 5.50 5.60 5.50 0 0 0
29/06/2021
5.60
 7,706 5.30 5.60 5.30 0 0 0
28/06/2021
5.30
 7,900 5.30 5.50 5.20 0 0 0
25/06/2021
5.40
 30,906 5.40 5.40 5.20 0 0 0
24/06/2021
5.40
 110 5.40 5.40 5.40 0 0 0
23/06/2021
5.40
 3,900 5.30 5.40 5.20 0 0 0
22/06/2021
5.50
 4,200 5.50 5.50 5.30 0 0 0
21/06/2021
5.70
 800 5.80 5.80 5.60 0 0 0
18/06/2021
5.80
 7,500 5.40 5.80 5.30 0 0 0
17/06/2021
5.80
 3,140 5.40 5.80 5.40 0 0 0
16/06/2021
5.50
 4,919 5.20 5.50 5.20 0 0 0
15/06/2021
5.50
 1,000 5.50 5.50 5.40 0 0 0
14/06/2021
5.50
 3,606 5.20 5.60 5.20 0 0 0
11/06/2021
5.60
 2,661 5.30 5.70 5.30 0 0 0
10/06/2021
5.70
 150 5.70 5.70 5.70 0 0 0
09/06/2021
5.70
 2,200 5.70 5.70 5.70 0 0 0
08/06/2021
5.70
 1,000 5.30 5.70 5.30 0 0 0
07/06/2021
5.70
 41,300 5.70 5.80 5.70 0 0 0
04/06/2021
5.70
 12,414 5.60 5.90 5.40 0 0 0
03/06/2021
5.40
 14,200 5.70 5.90 5.40 0 0 0
02/06/2021
5.90
 5,400 5.60 5.90 5.60 0 0 0
01/06/2021
5.90
 1,402 5.60 5.90 5.60 0 0 0
31/05/2021
5.90
 4,500 5.60 5.90 5.60 0 0 0
28/05/2021
5.90
 32,948 5.90 6.10 5.60 0 0 0
27/05/2021
5.80
 5,000 6.10 6.10 5.60 0 0 0
26/05/2021
5.90
 9,150 6 6 5.50 0 0 0
25/05/2021
6.10
 19,500 6.10 6.20 5.70 0 0 0
24/05/2021
6
 6,600 6.10 6.20 5.70 0 0 0
21/05/2021
6.10
 49,100 5.90 6.30 5.60 0 0 0
20/05/2021
6
 9,500 5.70 6 5.60 0 0 0
19/05/2021
6.20
 14,600 6.20 6.30 5.70 0 0 0
18/05/2021
6.10
 180,000 6.40 6.80 5.80 0 0 0
17/05/2021
6.40
 102,200 7 7.10 6.40 0 0 0
14/05/2021
7.10
 78,800 6.40 7.20 6.20 0 0 0
13/05/2021
6.80
 45,614 6.60 7 6.30 0 0 0
12/05/2021
6.60
 180,102 6.10 6.70 6 0 0 0
11/05/2021
6.10
 211,700 5.20 6.10 5.20 0 0 0
10/05/2021
5.60
 700 5.50 5.60 5.50 0 0 0
07/05/2021
5.80
 8,900 5.40 5.80 5.30 0 0 0
06/05/2021
5.80
 9,200 5.40 5.80 5.40 0 0 0
05/05/2021
5.80
 11,000 5.20 5.80 5.20 0 0 0
04/05/2021
5.70
 3,800 5.40 5.80 5.20 0 0 0
29/04/2021
5.60
 3,300 5.50 6.10 5.50 0 0 0
28/04/2021
6
 13,900 5.90 6 5.30 0 0 0
27/04/2021
5.80
 17,900 5.40 5.80 5.30 0 0 0
26/04/2021
5.80
 500 6 6 5.80 0 0 0
23/04/2021
6.10
 7,159 5.70 6.10 5.70 0 0 0
22/04/2021
6.20
 9,800 6.20 6.30 5.90 0 0 0
20/04/2021
6.20
 6,500 6.10 6.20 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |