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)
27/11/2023
4.90
 11,900 5 5 4.90 0 0 0
24/11/2023
5
 18,300 5 5 4.80 0 0 0
23/11/2023
5
 94,900 5 5 4.90 0 0 0
22/11/2023
5
 47,000 4.80 5 4.80 0 0 0
21/11/2023
4.80
 36,300 5 5 4.80 0 0 0
20/11/2023
5
 21,200 4.90 5 4.80 2,500 5,000 -0.0
17/11/2023
4.90
 47,700 4.90 4.90 4.80 0 9,800 -0.0
16/11/2023
4.90
 3,500 5 5 4.90 0 200 -0.0
15/11/2023
5
 18,500 5 5.10 5 0 4,700 -0.0
14/11/2023
5
 36,800 4.90 5 4.80 0 10,500 -0.1
13/11/2023
4.90
 16,000 4.80 5 4.80 0 1,000 -0.0
10/11/2023
4.80
 44,200 5.10 5.10 4.80 0 0 0
09/11/2023
5.10
 71,700 5.10 5.10 4.90 0 21,400 -0.1
08/11/2023
5.10
 60,000 4.80 5.10 4.80 0 17,900 -0.1
07/11/2023
4.80
 10,500 5 5 4.80 0 1,500 0
06/11/2023
5
 10,900 4.90 5 4.80 0 0 0
03/11/2023
4.90
 24,400 5 5 4.90 0 0 0
02/11/2023
5
 19,400 4.90 5 4.90 0 0 0
01/11/2023
4.90
 15,400 4.90 4.90 4.70 0 0 0
31/10/2023
4.90
 19,900 4.80 4.90 4.70 0 0 0
30/10/2023
4.80
 36,100 5 5 4.80 0 0 0
27/10/2023
5
 30,300 4.70 5 4.70 0 0 0
26/10/2023
4.70
 51,700 5.20 5.20 4.70 0 0 0
25/10/2023
5.20
 25,700 5.20 5.20 5 700 7,000 -0.0
24/10/2023
5.20
 2,900 5.10 5.20 5 0 1,000 -0.0
23/10/2023
5.10
 32,000 5.20 5.20 5 0 1,000 -0.0
20/10/2023
5.20
 30,100 5.10 5.20 5 0 7,600 -0.0
19/10/2023
5.10
 39,400 5.20 5.20 5.10 0 11,100 -0.1
18/10/2023
5.20
 37,000 5.50 5.50 5.20 0 0 0
17/10/2023
5.50
 31,900 5.40 5.50 5.30 0 0 0
16/10/2023
5.40
 13,000 5.40 5.40 5.30 0 0 0
13/10/2023
5.40
 40,000 5.40 5.40 5.20 0 0 0
12/10/2023
5.40
 81,000 5.40 5.50 5.40 0 0 0
11/10/2023
5.40
 20,600 5.40 5.50 5.30 0 0 0
10/10/2023
5.40
 44,600 5.30 5.40 5.20 0 0 0
09/10/2023
5.30
 25,700 5.30 5.30 5.20 0 0 0
06/10/2023
5.30
 24,600 5.30 5.30 5.20 0 0 0
05/10/2023
5.30
 3,700 5.30 5.30 5.20 0 0 0
04/10/2023
5.30
 61,000 5.30 5.30 5.20 0 0 0
03/10/2023
5.30
 31,600 5.30 5.30 5.20 0 0 0
02/10/2023
5.30
 31,400 5.30 5.30 5.20 0 0 0
29/09/2023
5.30
 32,300 5.30 5.40 5.30 0 0 0
28/09/2023
5.30
 39,000 5.40 5.40 5.30 0 0 0
27/09/2023
5.40
 56,700 5.40 5.40 5.30 0 0 0
26/09/2023
5.40
 70,900 5.40 5.50 5.20 0 300 -0.0
25/09/2023
5.40
 86,300 5.70 5.70 5.40 0 0 0
22/09/2023
5.70
 97,100 5.90 5.90 5.50 0 0 0
21/09/2023
5.90
 40,500 5.90 5.90 5.70 0 0 0
20/09/2023
5.90
 125,600 5.80 5.90 5.70 0 0 0
19/09/2023
5.80
 96,000 5.80 5.90 5.70 0 0 0
18/09/2023
5.80
 155,500 5.80 6.10 5.80 0 0 0
15/09/2023
5.80
 155,100 6.10 6.20 5.80 0 0 0
14/09/2023
6.10
 181,700 6.30 6.40 6 0 0 0
13/09/2023
6.30
 330,400 6 6.30 5.90 0 0 0
12/09/2023
6
 40,100 6 6 5.90 0 0 0
11/09/2023
6
 120,800 6 6.20 5.90 0 0 0
08/09/2023
6
 89,400 5.90 6 5.90 0 0 0
07/09/2023
5.90
 147,600 5.90 6 5.80 0 2,200 -0.0
06/09/2023
5.90
 127,000 5.90 5.90 5.70 4,500 0 0.0
05/09/2023
5.90
 22,800 5.80 6 5.70 0 0 0
31/08/2023
5.80
 59,400 5.80 6 5.70 0 0 0
30/08/2023
5.80
 44,100 5.90 5.90 5.80 0 100 -0.0
29/08/2023
5.90
 160,100 5.80 6 5.80 0 0 0
28/08/2023
5.80
 64,600 5.90 5.90 5.70 0 0 0
25/08/2023
5.90
 34,600 5.90 6 5.80 0 0 0
24/08/2023
5.90
 62,500 6 6 5.90 0 21,700 -0.1
23/08/2023
6
 54,100 6 6.10 5.90 0 0 0
22/08/2023
6
 68,100 6.10 6.10 5.90 0 0 0
21/08/2023
6.10
 68,700 6 6.10 5.90 0 0 0
18/08/2023
6
 497,300 6.20 6.60 5.80 0 0 0
17/08/2023
6.20
 75,200 6.40 6.40 6.20 0 0 0
16/08/2023
6.40
 208,300 6.30 6.40 6.10 0 0 0
15/08/2023
6.30
 183,100 6.30 6.40 6.20 0 0 0
14/08/2023
6.30
 161,800 6.20 6.30 6.10 0 0 0
11/08/2023
6.20
 236,900 6.30 6.40 5.90 0 0 0
10/08/2023
6.30
 414,600 6.50 6.50 6.20 0 44,600 -0.3
09/08/2023
6.50
 331,400 6.50 6.70 6.20 0 0 0
08/08/2023
6.50
 616,900 6.40 7 6.20 0 0 0
07/08/2023
6.40
 1,186,000 5.90 6.40 6.30 0 2,000 -0.0
04/08/2023
5.90
 460,700 5.40 5.90 5.40 0 0 0
03/08/2023
5.40
 44,700 5.40 5.40 5.30 0 0 0
02/08/2023
5.40
 41,800 5.50 5.50 5.30 0 0 0
01/08/2023
5.50
 103,900 5.30 5.50 5.30 0 0 0
31/07/2023
5.30
 117,100 5.40 5.40 5.30 0 0 0
28/07/2023
5.40
 79,600 5.40 5.40 5.30 0 0 0
27/07/2023
5.40
 95,500 5.40 5.40 5.30 0 0 0
26/07/2023
5.40
 84,000 5.40 5.50 5.30 0 0 0
25/07/2023
5.40
 48,900 5.60 5.60 5.40 0 0 0
24/07/2023
5.60
 90,500 5.50 5.60 5.50 0 0 0
21/07/2023
5.50
 86,900 5.50 5.50 5.40 0 0 0
20/07/2023
5.50
 37,400 5.60 5.60 5.40 0 0 0
19/07/2023
5.60
 185,500 5.60 5.60 5.40 0 0 0
18/07/2023
5.60
 60,900 5.50 5.60 5.50 0 0 0
17/07/2023
5.50
 94,900 5.50 5.60 5.50 0 0 0
14/07/2023
5.50
 96,400 5.60 5.70 5.50 0 0 0
13/07/2023
5.60
 44,300 5.60 5.60 5.50 0 0 0
12/07/2023
5.60
 31,700 5.60 5.60 5.50 0 0 0
11/07/2023
5.60
 84,700 5.60 5.60 5.50 0 0 0
10/07/2023
5.60
 87,900 5.50 5.60 5.50 0 0 0
07/07/2023
5.50
 83,400 5.50 5.60 5.50 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |