CTCP Xi măng VICEM Hoàng Mai (hom)

4
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
(2024-08-19) 		0 0% 179,100 -50,020 -0.2
3.90
4.10
4
2 tháng
(2024-07-22) 		-0.10 -2.44% 867,500 -132,020 -0.5
3.90
4.20
4
3 tháng
(2024-06-20) 		-0.30 -6.98% 1,826,700 -221,220 -0.9
3.90
4.30
4
6 tháng
(2024-03-22) 		-0.50 -11.11% 4,357,800 -295,320 -1.2
3.80
4.50
4
12 tháng
(2023-09-25) 		-1.40 -25.93% 8,041,600 -390,620 -1.7
3.80
5.50
4
24 tháng
(2022-09-29) 		-3.70 -48.05% 27,311,650 -174,120 -0.8
3.80
7.70
4
36 tháng
(2021-10-04) 		-4.90 -55.06% 106,287,046 37,212 1.4
3.80
11.10
4
60 tháng
(2019-10-15) 		0.63 18.86% 168,209,468 -136,028 0.2
2.40
11.10
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
3.90
 12,400 3.90 3.90 3.80 0 0 0
23/04/2024
3.90
 29,100 3.90 3.90 3.90 0 0 0
22/04/2024
3.90
 11,500 3.90 3.90 3.80 300 0 0.0
19/04/2024
3.90
 9,500 3.90 3.90 3.70 0 0 0
17/04/2024
3.90
 23,900 3.90 3.90 3.80 0 0 0
16/04/2024
3.90
 25,800 3.90 4 3.80 0 300 -0.0
15/04/2024
3.90
 59,700 4.10 4.20 3.90 0 100 -0.0
12/04/2024
4.10
 9,000 4.20 4.20 4.10 0 1,200 -0.0
11/04/2024
4.20
 5,000 4.20 4.20 4.10 0 0 0
10/04/2024
4.20
 32,600 4.20 4.30 4.20 0 0 0
09/04/2024
4.20
 46,000 4.20 4.20 4.10 1,800 0 0.0
08/04/2024
4.30
 20,300 4.20 4.30 4.20 0 100 -0.0
05/04/2024
4.30
 1,900 4.30 4.30 4.30 0 0 0
04/04/2024
4.30
 22,200 4.30 4.30 4.20 0 0 0
03/04/2024
4.30
 45,300 4.30 4.40 4.30 0 0 0
02/04/2024
4.40
 34,900 4.30 4.40 4.30 0 0 0
01/04/2024
4.40
 33,700 4.50 4.50 4.40 0 0 0
29/03/2024
4.50
 2,300 4.40 4.50 4.40 0 400 -0.0
28/03/2024
4.50
 42,800 4.50 4.50 4.40 100 0 0.0
27/03/2024
4.50
 62,000 4.50 4.50 4.40 0 0 0
26/03/2024
4.50
 51,400 4.50 4.50 4.40 0 0 0
25/03/2024
4.50
 11,400 4.50 4.60 4.40 0 0 0
22/03/2024
4.50
 26,900 4.50 4.50 4.40 0 0 0
21/03/2024
4.50
 26,700 4.60 4.60 4.50 0 0 0
20/03/2024
4.60
 8,200 4.60 4.60 4.50 0 600 -0.0
19/03/2024
4.60
 6,900 4.60 4.60 4.50 0 0 0
18/03/2024
4.60
 52,500 4.60 4.70 4.40 0 0 0
15/03/2024
4.60
 33,300 4.60 4.60 4.50 0 0 0
14/03/2024
4.60
 35,600 4.50 4.70 4.50 1,000 0 0.0
13/03/2024
4.50
 14,700 4.60 4.60 4.50 0 0 0
12/03/2024
4.60
 39,100 4.60 4.60 4.50 0 0 0
11/03/2024
4.60
 48,000 4.60 4.60 4.50 100 0 0.0
08/03/2024
4.60
 25,500 4.60 4.60 4.50 0 0 0
07/03/2024
4.60
 8,700 4.60 4.60 4.50 0 0 0
06/03/2024
4.60
 64,900 4.70 4.70 4.50 0 700 -0.0
05/03/2024
4.70
 90,600 4.70 4.70 4.50 0 0 0
04/03/2024
4.70
 50,000 4.70 4.70 4.60 0 0 0
01/03/2024
4.70
 86,100 4.70 4.70 4.50 400 0 0.0
29/02/2024
4.70
 12,500 4.70 4.70 4.60 0 0 0
28/02/2024
4.70
 75,700 4.70 4.80 4.60 0 0 0
27/02/2024
4.70
 68,100 4.70 4.70 4.60 0 2,400 -0.0
26/02/2024
4.70
 11,100 4.70 4.70 4.70 0 0 0
23/02/2024
4.70
 24,300 4.70 4.80 4.70 1,500 0 0.0
22/02/2024
4.70
 2,100 4.80 4.80 4.70 0 0 0
21/02/2024
4.80
 23,400 4.80 4.80 4.60 0 0 0
20/02/2024
4.80
 27,000 4.70 4.80 4.70 0 0 0
19/02/2024
4.70
 32,700 4.70 4.70 4.60 0 0 0
16/02/2024
4.70
 45,300 4.70 4.70 4.60 1,200 0 0.0
15/02/2024
4.70
 5,700 4.70 4.70 4.50 0 0 0
07/02/2024
4.70
 10,900 4.60 4.70 4.60 0 0 0
06/02/2024
4.60
 5,300 4.60 4.60 4.50 0 0 0
05/02/2024
4.60
 6,300 4.60 4.60 4.60 500 0 0.0
02/02/2024
4.60
 17,600 4.60 4.70 4.50 0 0 0
01/02/2024
4.60
 5,100 4.60 4.60 4.50 0 0 0
31/01/2024
4.60
 5,000 4.60 4.60 4.60 0 0 0
30/01/2024
4.60
 12,300 4.70 4.70 4.50 0 0 0
29/01/2024
4.70
 1,000 4.70 4.70 4.60 0 0 0
26/01/2024
4.70
 35,200 4.60 4.70 4.50 0 0 0
25/01/2024
4.60
 11,700 4.70 4.70 4.60 0 0 0
24/01/2024
4.70
 65,200 4.60 4.70 4.60 0 0 0
23/01/2024
4.60
 30,300 4.50 4.70 4.60 0 0 0
22/01/2024
4.50
 33,000 4.60 4.60 4.50 0 0 0
19/01/2024
4.60
 49,200 4.80 4.80 4.60 0 0 0
18/01/2024
4.80
 16,600 4.70 4.80 4.70 0 0 0
17/01/2024
4.70
 181,000 4.70 4.90 4.60 0 0 0
16/01/2024
4.70
 106,500 4.80 4.80 4.70 0 0 0
15/01/2024
4.80
 45,100 4.90 4.90 4.70 0 0 0
12/01/2024
4.90
 11,300 4.90 4.90 4.80 0 0 0
11/01/2024
4.90
 10,400 4.90 4.90 4.80 0 0 0
10/01/2024
4.90
 21,500 4.90 4.90 4.80 0 0 0
09/01/2024
4.90
 10,000 4.90 4.90 4.90 0 0 0
08/01/2024
4.90
 99,200 4.90 4.90 4.80 0 0 0
05/01/2024
4.90
 27,700 5 5 4.80 0 0 0
04/01/2024
5
 26,800 4.90 5 4.90 0 0 0
03/01/2024
4.90
 23,400 4.90 4.90 4.80 0 0 0
02/01/2024
4.90
 200 4.80 4.90 4.90 0 0 0
29/12/2023
4.80
 11,100 4.90 4.90 4.80 0 0 0
28/12/2023
4.90
 10,900 4.90 4.90 4.80 0 0 0
27/12/2023
4.90
 32,000 4.90 4.90 4.80 0 0 0
26/12/2023
4.90
 15,000 4.90 4.90 4.90 0 0 0
25/12/2023
4.90
 800 4.90 4.90 4.90 0 0 0
22/12/2023
4.90
 19,000 5 5 4.80 0 0 0
21/12/2023
5
 200 5 5.10 5 0 0 0
20/12/2023
5
 2,800 5 5 4.90 0 0 0
19/12/2023
5
 5,600 4.90 5 4.90 0 0 0
18/12/2023
4.90
 5,100 5 5 4.90 500 0 0.0
15/12/2023
5
 2,900 4.90 5 4.90 0 0 0
14/12/2023
4.90
 1,600 4.90 4.90 4.90 0 0 0
13/12/2023
4.90
 2,900 5 5 4.90 0 0 0
12/12/2023
5
 8,500 4.90 5 4.90 0 0 0
11/12/2023
4.90
 41,500 5.10 5.10 4.90 0 0 0
08/12/2023
5.10
 2,600 5.10 5.10 5 0 0 0
07/12/2023
5.10
 8,600 5 5.10 5 0 0 0
06/12/2023
5
 39,400 5.10 5.10 4.90 0 0 0
05/12/2023
5.10
 2,800 5.10 5.10 5 0 0 0
04/12/2023
5.10
 21,700 5.10 5.10 5 0 0 0
01/12/2023
5.10
 1,300 5.10 5.10 4.90 0 0 0
30/11/2023
5.10
 4,200 5.10 5.10 5 0 0 0
29/11/2023
5.10
 17,600 5 5.10 4.90 0 0 0
28/11/2023
5
 31,200 4.90 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |