CTCP Xi măng VICEM Hoàng Mai (hom)

3.90
-0.10
(-2.50%)
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
(2024-08-20) 		-0.10 -2.50% 170,000 -38,520 -0.2
3.90
4.10
3.90
2 tháng
(2024-07-22) 		-0.20 -4.88% 871,200 -132,020 -0.5
3.90
4.20
3.90
3 tháng
(2024-06-21) 		-0.40 -9.30% 1,755,600 -221,420 -0.9
3.90
4.30
3.90
6 tháng
(2024-03-25) 		-0.60 -13.33% 4,334,600 -295,320 -1.2
3.80
4.50
3.90
12 tháng
(2023-09-25) 		-1.50 -27.78% 8,045,300 -390,620 -1.7
3.80
5.50
3.90
24 tháng
(2022-09-30) 		-3.60 -48% 27,310,149 -174,120 -0.8
3.80
7.50
3.90
36 tháng
(2021-10-05) 		-5.30 -57.61% 105,500,500 37,212 1.4
3.80
11.10
3.90
60 tháng
(2019-10-16) 		0.53 15.89% 168,212,868 -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)
05/07/2011
2.75
 38,600 2.65 2.75 2.70 0 0 0
04/07/2011
2.65
 32,400 2.70 2.70 2.65 0 0 0
01/07/2011
2.70
 19,600 2.70 2.70 2.65 0 0 0
30/06/2011
2.70
 7,900 2.75 2.80 2.70 0 0 0
29/06/2011
2.75
 3,900 2.75 2.75 2.70 0 0 0
28/06/2011
2.75
 20,000 2.80 2.80 2.75 0 0 0
27/06/2011
2.80
 60,100 2.85 2.85 2.80 0 0 0
24/06/2011
2.85
 20,000 2.70 2.85 2.70 0 0 0
23/06/2011
2.70
 9,800 2.80 2.80 2.70 0 0 0
22/06/2011
2.80
 6,900 2.80 2.80 2.70 0 0 0
21/06/2011
2.80
 33,200 2.60 2.80 2.70 0 0 0
20/06/2011
2.60
 66,900 2.80 2.80 2.60 0 0 0
17/06/2011
2.80
 71,100 2.85 2.85 2.75 0 0 0
16/06/2011
2.85
 69,000 2.80 2.89 2.75 0 0 0
15/06/2011
2.80
 124,700 2.89 2.89 2.80 8,200 0 0.0
14/06/2011
2.89
 198,300 2.94 3.09 2.89 0 700 -0.0
13/06/2011
2.94
 117,900 2.99 2.99 2.89 0 0 0
10/06/2011
2.99
 175,900 2.85 2.99 2.85 0 0 0
09/06/2011
2.85
 26,600 2.80 2.89 2.85 0 0 0
08/06/2011
2.80
 21,800 2.94 2.94 2.75 0 0 0
07/06/2011
2.94
 90,600 2.85 2.94 2.85 10,000 0 0.1
06/06/2011
2.85
 94,500 2.94 2.94 2.85 4,000 0 0.0
03/06/2011
2.94
 67,400 2.89 3.09 2.89 0 0 0
02/06/2011
2.89
 83,300 2.75 2.89 2.85 0 0 0
01/06/2011
2.75
 53,500 2.70 2.75 2.70 0 0 0
31/05/2011
2.70
 17,900 2.70 2.75 2.65 0 0 0
30/05/2011
2.70
 38,500 2.65 2.80 2.56 0 0 0
27/05/2011
2.65
 94,800 2.60 2.65 2.60 3,200 0 0.0
26/05/2011
2.60
 21,500 2.51 2.60 2.41 3,000 0 0.0
25/05/2011
2.51
 30,200 2.60 2.60 2.46 3,200 0 0.0
24/05/2011
2.60
 47,000 2.75 2.75 2.60 6,000 0 0.0
23/05/2011
2.75
 15,000 2.80 2.80 2.70 5,700 0 0.0
20/05/2011
2.80
 9,000 2.89 2.89 2.80 2,600 0 0.0
19/05/2011
2.89
 12,200 2.85 2.89 2.80 0 0 0
18/05/2011
2.85
 35,200 2.85 2.89 2.75 0 0 0
17/05/2011
2.85
 22,500 2.89 2.89 2.80 0 0 0
16/05/2011
2.89
 28,700 2.94 2.94 2.89 0 0 0
13/05/2011
2.94
 22,900 2.99 3.04 2.94 0 0 0
12/05/2011
2.99
 7,200 2.99 3.04 2.99 0 0 0
11/05/2011
2.99
 6,400 3.04 3.04 2.94 0 0 0
10/05/2011
3.04
 9,900 2.99 3.04 2.99 0 0 0
09/05/2011
2.99
 5,500 2.94 2.99 2.94 0 0 0
06/05/2011
2.94
 33,700 2.85 3.04 2.85 0 0 0
05/05/2011
2.85
 33,100 2.94 2.94 2.85 0 0 0
04/05/2011
2.94
 12,400 2.94 3.04 2.94 0 0 0
29/04/2011
2.94
 13,700 2.89 2.99 2.94 0 0 0
28/04/2011
2.89
 39,100 3.04 3.14 2.89 0 0 0
27/04/2011
3.04
 82,900 3.14 3.14 2.99 0 0 0
26/04/2011
3.14
 21,600 3.23 3.38 3.14 0 0 0
25/04/2011
3.23
 3,700 3.18 3.33 2.99 0 0 0
22/04/2011
3.18
 12,400 3.18 3.18 3.14 0 0 0
21/04/2011
3.18
 4,900 3.18 3.28 3.18 0 0 0
20/04/2011
3.18
 9,400 3.18 3.23 3.18 1,000 0 0.0
19/04/2011
3.18
 28,200 3.23 3.23 3.18 0 0 0
18/04/2011
3.23
 41,200 3.28 3.28 3.23 0 0 0
15/04/2011
3.28
 26,400 3.38 3.38 3.28 0 0 0
14/04/2011
3.38
 49,300 3.47 3.47 3.38 0 0 0
13/04/2011
3.47
 13,000 3.42 3.52 3.42 0 0 0
08/04/2011
3.42
 50,400 3.52 3.52 3.42 0 0 0
07/04/2011
3.52
 37,200 3.47 3.62 3.47 0 0 0
06/04/2011
3.47
 37,100 3.47 3.62 3.47 0 0 0
05/04/2011
3.47
 118,000 3.57 3.57 3.47 1,000 0 0.0
04/04/2011
3.57
 9,900 3.67 3.67 3.57 0 0 0
01/04/2011
3.67
 38,400 3.57 3.76 3.52 0 0 0
31/03/2011
3.57
 17,900 3.52 3.57 3.52 0 0 0
30/03/2011
3.52
 19,700 3.57 3.57 3.47 0 0 0
29/03/2011
3.57
 47,700 3.62 3.67 3.57 0 0 0
28/03/2011
3.62
 42,100 3.62 3.76 3.57 0 0 0
25/03/2011
3.62
 12,900 3.62 3.62 3.52 0 0 0
24/03/2011
3.62
 18,100 3.62 3.67 3.62 0 0 0
23/03/2011
3.62
 10,900 3.62 3.62 3.52 0 0 0
22/03/2011
3.62
 48,300 3.47 3.62 3.42 0 0 0
21/03/2011
3.47
 45,400 3.38 3.47 3.42 0 0 0
18/03/2011
3.38
 106,300 3.38 3.57 3.38 0 0 0
17/03/2011
3.38
 5,700 3.52 3.52 3.28 0 0 0
16/03/2011
3.52
 1,200 3.57 3.57 3.42 0 0 0
15/03/2011
3.57
 900 3.47 3.57 3.47 0 0 0
14/03/2011
3.47
 85,100 3.71 3.71 3.47 0 0 0
11/03/2011
3.71
 111,500 3.47 3.71 3.62 0 0 0
10/03/2011
3.47
 97,100 3.28 3.47 3.38 0 0 0
09/03/2011
3.28
 16,000 3.38 3.38 3.28 0 0 0
08/03/2011
3.38
 25,400 3.38 3.47 3.38 0 0 0
07/03/2011
3.38
 8,000 3.38 3.38 3.38 0 0 0
04/03/2011
3.38
 8,800 3.33 3.47 3.38 0 0 0
03/03/2011
3.33
 38,600 3.33 3.38 3.28 0 0 0
02/03/2011
3.33
 35,100 3.47 3.47 3.28 200 0 0.0
01/03/2011
3.47
 4,400 3.42 3.52 3.47 1,000 0 0.0
28/02/2011
3.42
 53,800 3.57 3.62 3.42 0 0 0
25/02/2011
3.57
 89,800 3.57 3.62 3.38 0 0 0
24/02/2011
3.57
 93,500 3.76 3.76 3.52 0 0 0
23/02/2011
3.76
 41,100 3.76 4.00 3.76 0 0 0
22/02/2011
3.76
 35,600 3.81 3.81 3.76 0 0 0
21/02/2011
3.81
 39,500 3.96 3.96 3.76 10,000 0 0.1
18/02/2011
3.96
 24,000 3.96 3.96 3.91 10,000 0 0.1
17/02/2011
3.96
 84,700 4.05 4.05 3.86 20,000 0 0.2
16/02/2011
4.05
 8,600 4.10 4.10 4.05 0 0 0
15/02/2011
4.10
 18,200 4.10 4.10 4.05 0 0 0
14/02/2011
4.10
 20,200 4.10 4.20 4.05 0 0 0
11/02/2011
4.10
 10,400 4.10 4.10 4.10 0 0 0
10/02/2011
4.10
 14,300 4.10 4.15 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |