CTCP VICEM Thạch cao Xi măng (txm)

4.60
-0.10
(-2.13%)
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% 1,489,200 0 0
3.90
4.90
4.70
2 tháng
(2024-07-22) 		-5.90 -55.66% 3,074,900 -3,500 -0.0
3.90
10.60
4.70
3 tháng
(2024-06-20) 		-7.80 -62.40% 5,461,400 2,500 0.0
3.90
14.40
4.70
6 tháng
(2024-03-22) 		0.70 17.50% 12,160,246 2,500 0.0
3.90
14.40
4.70
12 tháng
(2023-09-25) 		0.90 23.68% 14,465,019 2,500 0.0
3.30
14.40
4.70
24 tháng
(2022-09-29) 		0 0% 16,614,348 8,593 0.0
3
14.40
4.70
36 tháng
(2021-10-04) 		-1.80 -27.69% 25,602,659 -14,007 -0.2
3
14.40
4.70
60 tháng
(2019-10-15) 		2.19 87% 32,348,600 -1,224,782 -5.3
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)
16/11/2007
19.84
 31,000 20.11 20.11 18.55 0 0 0
15/11/2007
20.11
 47,800 22.58 22.58 18.60 0 0 0
14/11/2007
20.70
 40,400 18.82 20.70 18.82 0 0 0
13/11/2007
18.12
 16,700 20.97 22.10 18.12 0 0 0
12/11/2007
28.77
 52,600 31.19 32.26 27.42 800 0 0
09/11/2007
30.11
 116,100 31.19 31.51 29.73 0 0 0
08/11/2007
32.80
 98,000 34.95 34.95 32.69 0 0 0
07/11/2007
34.95
 82,900 37.53 38.71 34.95 400 0 0
06/11/2007
37.64
 136,300 40.06 41.94 36.56 400 0 0
05/11/2007
40.27
 283,500 41.89 41.89 34.41 8,000 100 0
02/11/2007
38.12
 105,100 38.12 38.12 38.12 0 0 0
01/11/2007
34.68
 38,800 34.68 34.68 34.68 0 0 0
31/10/2007
32.26
 77,600 31.19 32.26 30.65 1,000 0 0
30/10/2007
31.19
 73,700 31.19 32.21 30.65 2,000 0 0
29/10/2007
33.34
 75,300 34.95 37.58 31.72 700 0 0
26/10/2007
34.57
 266,400 34.57 34.57 31.72 0 0 0
25/10/2007
31.19
 230,300 31.72 31.72 27.96 0 0 0
24/10/2007
29.79
 122,200 27.69 29.79 26.88 0 0 0
23/10/2007
27.15
 103,500 27.42 27.42 26.88 0 0 0
22/10/2007
26.88
 78,200 27.96 28.23 26.35 0 0 0
19/10/2007
27.85
 66,500 24.25 27.85 24.25 0 200 0
18/10/2007
25.27
 59,200 26.88 26.88 24.20 0 1,000 0
17/10/2007
26.29
 89,700 29.20 29.20 26.29 0 0 0
16/10/2007
29.04
 175,400 29.25 29.25 26.88 3,000 0 0
15/10/2007
26.62
 52,900 26.62 26.62 26.62 0 0 0
12/10/2007
26.08
 136,600 23.23 26.08 23.12 0 0 0
11/10/2007
23.12
 56,100 24.73 24.73 22.64 1,000 0 0
10/10/2007
23.12
 94,600 24.84 24.84 22.91 0 0 0
09/10/2007
22.96
 79,200 22.96 22.96 21.24 0 0 0
08/10/2007
21.19
 45,300 19.89 21.51 19.89 0 0 0
05/10/2007
19.89
 31,300 20.16 20.16 19.36 200 0 0
04/10/2007
20.16
 17,600 20.97 20.97 19.36 0 0 0
03/10/2007
20.43
 49,700 22.85 22.85 20.16 1,200 0 0
02/10/2007
19.89
 43,500 21.51 22.74 19.89 0 0 0
01/10/2007
21.19
 36,100 19.89 21.19 19.89 0 0 0
28/09/2007
19.68
 36,500 18.71 19.68 18.66 0 0 0
27/09/2007
18.39
 71,600 18.71 18.71 17.74 0 0 0
26/09/2007
17.42
 29,700 16.67 17.42 16.67 0 0 0
25/09/2007
16.02
 4,700 15.38 16.40 15.38 0 0 0
24/09/2007
15.00
 7,200 15.00 15.06 14.79 0 0 0
21/09/2007
14.63
 3,100 14.84 14.84 14.63 0 0 0
20/09/2007
15.00
 2,300 14.79 15.00 14.79 0 0 0
19/09/2007
14.79
 7,000 14.79 14.95 14.68 0 0 0
18/09/2007
14.84
 9,900 14.52 15.06 14.52 0 0 0
17/09/2007
14.52
 3,100 15.70 15.70 14.52 0 0 0
14/09/2007
14.52
 900 13.98 14.52 13.98 0 0 0
13/09/2007
14.52
 1,100 13.98 14.52 13.98 0 0 0
12/09/2007
13.71
 1,000 14.09 14.09 13.71 0 0 0
11/09/2007
14.79
 2,300 15.06 15.06 14.52 0 0 0
10/09/2007
15.06
 500 15.59 15.59 15.06 0 0 0
07/09/2007
14.79
 1,600 13.98 14.79 13.98 0 0 0
06/09/2007
13.55
 1,300 13.55 13.55 13.44 0 0 0
05/09/2007
13.50
 1,800 13.55 13.55 13.44 0 0 0
04/09/2007
13.23
 300 13.98 13.98 13.23 0 0 0
31/08/2007
13.17
 1,600 13.12 13.17 13.12 0 0 0
30/08/2007
12.90
 1,400 12.90 12.90 12.90 0 0 0
29/08/2007
12.69
 400 12.64 12.69 12.64 0 0 0
28/08/2007
12.64
 0 12.64 12.64 12.64 0 0 0
27/08/2007
12.64
 0 12.64 12.64 12.64 0 0 0
24/08/2007
12.64
 0 12.64 12.64 12.64 0 0 0
23/08/2007
12.64
 1,000 12.64 12.64 12.64 0 0 0
22/08/2007
12.80
 900 12.80 12.80 12.80 0 0 0
21/08/2007
12.64
 700 12.58 12.64 12.58 0 0 0
20/08/2007
13.98
 0 13.98 13.98 13.98 0 0 0
17/08/2007
13.98
 0 13.98 13.98 13.98 0 0 0
16/08/2007
13.98
 200 13.98 13.98 13.98 0 0 0
15/08/2007
13.98
 500 14.03 14.03 13.98 0 0 0
14/08/2007
13.87
 100 13.87 13.87 13.87 0 0 0
13/08/2007
14.79
 100 14.79 14.79 14.79 0 0 0
10/08/2007: Cổ tức tiền mặt tỉ lệ: 5%
10/08/2007
15.59
 100 15.59 15.59 15.59 0 0 0
09/08/2007
14.79
 2,100 14.79 14.79 14.79 0 0 0
08/08/2007
14.89
 1,000 14.89 14.89 14.89 0 0 0
07/08/2007
14.42
 1,500 14.79 14.79 14.42 0 0 0
06/08/2007
14.42
 0 14.42 14.42 14.42 0 0 0
03/08/2007
14.42
 0 14.42 14.42 14.42 0 0 0
02/08/2007
14.42
 2,200 14.26 14.52 14.26 0 0 0
01/08/2007
15.05
 1,700 15.05 15.58 15.05 0 0 0
31/07/2007
14.79
 0 14.79 14.79 14.79 0 0 0
30/07/2007
14.79
 500 14.79 14.79 14.79 0 0 0
27/07/2007
14.79
 1,700 14.79 14.84 14.79 0 0 0
26/07/2007
14.84
 2,700 15.58 15.58 14.84 0 0 0
25/07/2007
15.95
 0 15.95 15.95 15.95 0 0 0
24/07/2007
15.58
 1,900 15.84 16.11 15.58 0 0 0
23/07/2007
15.84
 1,200 15.58 15.84 15.58 0 0 0
20/07/2007
16.11
 2,900 15.84 16.11 15.58 0 0 0
19/07/2007
16.11
 0 16.11 16.11 16.11 0 0 0
18/07/2007
16.11
 1,000 16.11 16.11 16.11 0 0 0
17/07/2007
15.84
 3,000 16.11 16.37 15.84 0 0 0
16/07/2007
15.84
 3,000 15.84 15.84 15.84 0 0 0
13/07/2007
15.84
 1,400 17.16 17.16 15.63 0 0 0
12/07/2007
15.63
 1,000 15.63 15.63 15.63 0 0 0
11/07/2007
17.00
 5,500 17.32 17.43 17.00 0 0 0
10/07/2007
16.90
 3,100 16.90 16.90 16.69 0 0 0
09/07/2007
17.43
 3,800 15.84 17.43 15.84 0 0 0
06/07/2007
16.11
 1,000 15.84 16.11 15.58 0 0 0
05/07/2007
14.89
 400 16.37 16.37 14.89 0 0 0
04/07/2007
15.74
 4,000 15.74 15.74 14.52 0 0 0
03/07/2007
14.31
 2,400 14.31 14.36 14.31 0 0 0
02/07/2007
15.05
 1,300 16.37 16.37 15.05 0 0 0
29/06/2007
15.84
 1,600 15.84 15.90 15.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |