CTCP Xi măng VICEM Hoàng Mai (hom)

3.90
0
(0%)
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
(2024-08-21) 		-0.10 -2.50% 155,300 -35,020 -0.1
3.90
4.10
3.90
2 tháng
(2024-07-22) 		-0.20 -4.88% 872,500 -132,020 -0.5
3.90
4.20
3.90
3 tháng
(2024-06-24) 		-0.30 -7.14% 1,708,700 -221,420 -0.9
3.90
4.30
3.90
6 tháng
(2024-03-25) 		-0.60 -13.33% 4,335,900 -295,320 -1.2
3.80
4.50
3.90
12 tháng
(2023-09-26) 		-1.50 -27.78% 7,960,300 -390,620 -1.7
3.80
5.50
3.90
24 tháng
(2022-10-03) 		-3.50 -47.30% 27,298,049 -174,120 -0.8
3.80
7.40
3.90
36 tháng
(2021-10-06) 		-6.10 -61% 104,303,751 37,212 1.4
3.80
11.10
3.90
60 tháng
(2019-10-17) 		0.53 15.89% 168,214,168 -136,028 0.2
2.40
11.10
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
4.04
 1,000 4.04 4.04 3.94 0 0 0
28/11/2017
4.04
 900 4.13 4.13 4.04 0 0 0
27/11/2017
4.13
 2,300 4.04 4.13 4.04 0 0 0
24/11/2017
4.04
 500 4.04 4.04 4.04 0 0 0
23/11/2017
4.04
 5,900 4.13 4.13 3.75 0 0 0
22/11/2017
4.13
 1,400 4.04 4.13 4.04 0 0 0
21/11/2017
4.04
 2,100 4.04 4.04 3.94 0 0 0
20/11/2017
4.04
 1,000 4.04 4.04 4.04 0 0 0
17/11/2017
4.04
 1,100 4.04 4.13 4.04 0 0 0
16/11/2017
4.04
 6,100 3.94 4.04 3.56 0 0 0
15/11/2017
3.94
 10,000 4.04 4.04 3.94 0 0 0
14/11/2017
4.04
 6,100 4.13 4.13 4.04 0 0 0
13/11/2017
4.13
 4,300 4.23 4.23 3.94 0 0 0
10/11/2017
4.23
 600 4.23 4.23 4.13 0 0 0
09/11/2017
4.23
 0 4.23 4.23 4.23 0 0 0
08/11/2017
4.23
 5,800 4.23 4.23 4.04 0 0 0
07/11/2017
4.23
 0 4.23 4.23 4.23 0 0 0
06/11/2017
4.23
 8,000 4.23 4.23 4.23 8,000 0 0.0
03/11/2017
4.23
 57,100 4.13 4.23 4.13 0 0 0
02/11/2017
4.13
 16,900 4.13 4.23 4.13 0 0 0
01/11/2017
4.13
 34,400 4.33 4.33 3.94 0 10,000 -0.0
31/10/2017
4.33
 115,900 4.13 4.33 4.13 0 0 0
30/10/2017
4.13
 25,100 4.04 4.13 4.04 0 0 0
27/10/2017
4.04
 42,100 4.13 4.13 4.04 0 0 0
26/10/2017
4.13
 11,200 4.13 4.13 4.04 0 0 0
25/10/2017
4.13
 19,600 4.23 4.23 4.04 0 0 0
24/10/2017
4.23
 24,900 4.13 4.23 4.13 0 0 0
23/10/2017
4.13
 36,900 4.13 4.33 3.94 0 0 0
20/10/2017
4.13
 6,700 4.13 4.13 3.94 0 0 0
19/10/2017
4.13
 3,600 4.13 4.13 3.94 0 0 0
18/10/2017
4.13
 17,300 4.13 4.13 3.94 0 0 0
17/10/2017
4.13
 12,900 4.04 4.13 3.94 0 0 0
16/10/2017
4.04
 17,600 4.04 4.13 3.85 0 5,000 -0.0
13/10/2017
4.04
 1,500 4.13 4.13 4.04 0 0 0
12/10/2017
4.13
 12,000 4.13 4.13 3.94 0 0 0
11/10/2017
4.13
 8,500 4.23 4.23 3.94 0 0 0
10/10/2017
4.23
 5,900 4.23 4.23 3.94 0 0 0
09/10/2017
4.23
 200 4.23 4.23 3.94 0 0 0
06/10/2017
4.23
 26,800 4.04 4.23 3.85 0 0 0
05/10/2017
4.04
 9,800 3.85 4.04 3.85 0 0 0
04/10/2017
3.85
 16,800 4.23 4.23 3.85 0 0 0
03/10/2017
4.23
 17,800 4.23 4.23 3.94 0 0 0
02/10/2017
4.23
 1,300 4.23 4.23 4.04 0 0 0
29/09/2017
4.23
 100 4.13 4.23 4.23 0 0 0
28/09/2017
4.13
 6,000 4.23 4.23 4.13 0 0 0
27/09/2017
4.23
 500 4.33 4.33 4.13 0 0 0
26/09/2017
4.33
 20,200 4.33 4.33 4.23 0 0 0
25/09/2017
4.33
 3,300 4.23 4.33 4.13 0 0 0
22/09/2017
4.23
 1,000 4.23 4.23 3.94 0 0 0
21/09/2017
4.23
 1,100 4.23 4.23 4.13 0 0 0
20/09/2017
4.23
 0 4.23 4.23 4.23 0 0 0
19/09/2017
4.23
 100 4.23 4.23 4.23 0 0 0
18/09/2017
4.23
 600 4.13 4.23 4.13 0 0 0
15/09/2017
4.13
 10,200 4.13 4.23 4.04 0 0 0
14/09/2017
4.13
 1,000 4.23 4.23 3.85 0 0 0
13/09/2017
4.23
 0 4.23 4.23 4.23 0 0 0
12/09/2017
4.23
 0 4.23 4.23 4.23 0 0 0
11/09/2017
4.23
 1,300 4.04 4.23 4.04 0 0 0
08/09/2017
4.04
 1,000 4.04 4.04 4.04 0 0 0
07/09/2017
4.04
 9,100 3.94 4.04 3.94 0 0 0
06/09/2017
3.94
 7,900 4.13 4.13 3.94 0 0 0
05/09/2017
4.13
 2,800 4.13 4.13 4.04 0 0 0
01/09/2017
4.13
 100 3.94 4.13 4.13 0 0 0
31/08/2017
3.94
 64,900 4.04 4.04 3.65 0 0 0
30/08/2017
4.04
 4,800 4.04 4.04 4.04 0 0 0
29/08/2017
4.04
 4,500 4.04 4.04 4.04 0 0 0
28/08/2017
4.04
 5,100 4.13 4.13 4.04 0 0 0
25/08/2017
4.13
 6,400 4.13 4.13 4.04 0 0 0
24/08/2017
4.13
 33,600 4.23 4.23 4.13 0 0 0
23/08/2017
4.23
 19,900 4.23 4.23 4.13 0 0 0
22/08/2017
4.23
 3,300 4.23 4.23 4.23 0 0 0
21/08/2017
4.23
 20,600 4.23 4.23 4.13 0 0 0
18/08/2017
4.23
 9,300 4.13 4.23 4.13 0 0 0
17/08/2017: Cổ tức tiền mặt tỉ lệ: 4%
17/08/2017
4.13
 69,600 4.13 4.42 4.13 0 0 0
16/08/2017
4.13
 33,000 4.13 4.13 4.05 0 0 0
15/08/2017
4.13
 50,300 4.13 4.13 4.05 0 0 0
14/08/2017
4.13
 21,300 4.13 4.22 4.13 0 0 0
11/08/2017
4.13
 58,300 4.13 4.22 3.96 100 0 0.0
10/08/2017
4.13
 57,300 4.13 4.13 3.96 0 0 0
09/08/2017
4.13
 26,000 4.13 4.22 4.05 0 0 0
08/08/2017
4.13
 20,400 3.96 4.13 4.05 0 0 0
07/08/2017
3.96
 306,800 4.40 4.40 3.96 0 305,300 -1.4
04/08/2017
4.40
 3,600 4.40 4.40 4.31 0 0 0
03/08/2017
4.40
 0 4.40 4.40 4.40 0 0 0
02/08/2017
4.40
 5,600 4.40 4.40 4.31 0 0 0
01/08/2017
4.40
 20,500 4.40 4.40 4.31 0 0 0
31/07/2017
4.40
 300 4.40 4.40 4.40 0 0 0
28/07/2017
4.40
 1,900 4.22 4.40 4.31 0 0 0
27/07/2017
4.22
 400 4.13 4.31 4.22 0 0 0
26/07/2017
4.13
 200 4.13 4.40 4.13 0 0 0
25/07/2017
4.13
 58,100 4.22 4.40 4.13 0 0 0
24/07/2017
4.22
 21,600 4.22 4.40 4.22 0 0 0
21/07/2017
4.22
 74,100 4.40 4.40 4.22 0 0 0
20/07/2017
4.40
 34,400 4.66 4.66 4.40 0 0 0
19/07/2017
4.66
 800 4.57 4.66 4.49 0 0 0
18/07/2017
4.57
 7,300 4.57 4.57 4.57 0 0 0
17/07/2017
4.57
 28,600 4.75 4.75 4.57 0 0 0
14/07/2017
4.75
 16,900 4.66 4.75 4.57 0 0 0
13/07/2017
4.66
 2,000 4.66 4.66 4.57 0 0 0
12/07/2017
4.66
 73,200 4.75 4.75 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |