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)
14/02/2023
4.90
 7,300 5 5 4.90 0 0 0
13/02/2023
5
 95,100 5 5.10 4.80 0 0 0
10/02/2023
5
 60,300 5 5.10 5 0 0 0
09/02/2023
5
 9,300 5 5.10 4.90 0 0 0
08/02/2023
5
 54,200 5 5 4.90 0 0 0
07/02/2023
5
 61,500 5 5.10 4.80 0 0 0
06/02/2023
5
 55,604 5 5 4.90 0 0 0
03/02/2023
5
 68,900 5.10 5.10 5 0 0 0
02/02/2023
5.10
 44,909 5.20 5.20 4.90 0 0 0
01/02/2023
5.20
 110,000 5.30 5.30 5 0 0 0
31/01/2023
5.30
 114,200 5.30 5.50 5 0 0 0
30/01/2023
5.30
 124,700 5.10 5.40 5.10 0 0 0
27/01/2023
5.10
 84,400 4.90 5.30 4.90 0 0 0
19/01/2023
4.90
 28,216 4.80 5 4.80 0 0 0
18/01/2023
4.80
 29,800 4.90 4.90 4.80 0 10,000 -0.0
17/01/2023
4.90
 30,300 4.90 5.10 4.90 0 0 0
16/01/2023
4.90
 8,716 5 5.20 4.90 0 0 0
13/01/2023
5
 67,800 5.10 5.30 4.90 0 0 0
12/01/2023
5.10
 54,900 5.10 5.30 4.90 0 0 0
11/01/2023
5.10
 21,940 5.10 5.30 5 0 0 0
10/01/2023
5.10
 135,000 4.70 5.10 4.70 0 0 0
09/01/2023
4.70
 50,400 4.80 4.80 4.60 0 0 0
06/01/2023
4.80
 27,700 4.90 4.90 4.70 100 8,000 -0.0
05/01/2023
4.90
 10,300 5 5 4.80 1,800 0 0.0
04/01/2023
5
 95,720 4.80 5 4.80 2,600 0 0.0
03/01/2023
4.80
 55,200 4.50 4.80 4.60 0 0 0
30/12/2022
4.50
 18,600 4.60 4.60 4.40 0 0 0
29/12/2022
4.60
 7,808 4.70 4.70 4.40 0 0 0
28/12/2022
4.70
 35,100 4.50 4.70 4.50 0 0 0
27/12/2022
4.50
 4,100 4.30 4.50 4.40 0 0 0
26/12/2022
4.30
 48,900 4.60 4.70 4.20 18,000 0 0.1
23/12/2022
4.60
 10,600 4.60 4.70 4.40 6,000 0 0.0
22/12/2022
4.60
 14,300 4.60 4.80 4.60 0 0 0
21/12/2022
4.60
 40,800 4.50 4.70 4.50 0 0 0
20/12/2022
4.50
 65,700 4.90 4.90 4.50 500 0 0.0
19/12/2022
4.90
 92,016 4.90 5 4.80 5,000 0 0.0
16/12/2022
4.90
 13,236 4.80 4.90 4.70 0 0 0
15/12/2022
4.80
 9,116 4.80 5 4.70 0 0 0
14/12/2022
4.80
 6,300 4.90 4.90 4.80 0 0 0
13/12/2022
4.90
 34,800 4.90 4.90 4.50 0 0 0
12/12/2022
4.90
 54,000 5 5.10 4.90 8,700 0 0.0
09/12/2022
5
 128,100 4.80 5 4.70 0 0 0
08/12/2022
4.80
 67,900 4.80 4.90 4.80 0 0 0
07/12/2022
4.80
 24,700 4.90 4.90 4.70 0 0 0
06/12/2022
4.90
 58,300 5 5.20 4.80 0 0 0
05/12/2022
5
 74,500 5.10 5.40 5 0 13,800 -0.1
02/12/2022
5.10
 66,700 5.10 5.20 4.90 0 0 0
01/12/2022
5.10
 85,010 4.90 5.30 5 0 0 0
30/11/2022
4.90
 61,154 4.90 5.10 4.80 0 0 0
29/11/2022
4.90
 66,100 4.70 5 4.60 0 0 0
28/11/2022
4.70
 45,001 4.30 4.70 4.50 0 0 0
25/11/2022
4.30
 117,273 4.50 4.60 4.20 0 0 0
24/11/2022
4.50
 13,000 4.60 4.70 4.20 0 0 0
23/11/2022
4.60
 2,104 4.70 4.70 4.50 0 0 0
22/11/2022
4.70
 43,473 4.70 4.90 4.40 0 0 0
21/11/2022
4.70
 28,251 4.70 4.80 4.50 0 0 0
18/11/2022
4.70
 8,140 4.70 5 4.70 0 0 0
17/11/2022
4.70
 24,993 4.50 4.90 4.20 0 0 0
16/11/2022
4.50
 38,100 4.20 4.60 3.80 0 0 0
15/11/2022
4.20
 29,600 4.60 5 4.20 0 0 0
14/11/2022
4.60
 21,602 5.10 5.10 4.60 0 0 0
11/11/2022
5.10
 9,900 5.20 5.30 4.80 0 0 0
10/11/2022
5.20
 41,002 5.70 5.70 5.20 0 7,500 -0.0
09/11/2022
5.70
 3,200 5.50 5.80 5.50 0 600 -0.0
08/11/2022
5.50
 5,400 5.60 5.60 5.50 0 1,000 -0.0
07/11/2022
5.60
 21,202 5.80 6.10 5.50 0 900 -0.0
04/11/2022
5.80
 15,000 6.20 6.20 5.70 0 100 -0.0
03/11/2022
6.20
 1,308 6.10 6.20 5.90 0 0 0
02/11/2022
6.10
 18,900 6.40 6.40 6 0 4,100 -0.0
01/11/2022
6.40
 13,203 6.30 6.70 6.20 0 0 0
31/10/2022
6.30
 2,900 6.40 6.40 6.20 0 0 0
28/10/2022
6.40
 1,400 6.40 6.50 6.30 0 0 0
27/10/2022
6.40
 7,517 5.90 6.40 5.90 0 0 0
26/10/2022
5.90
 5,328 6.10 6.10 5.90 0 0 0
25/10/2022
6.10
 14,300 6.10 6.10 5.80 0 0 0
24/10/2022
6.10
 37,100 6.20 6.30 5.90 0 0 0
21/10/2022
6.20
 44,500 6.60 6.60 6.20 0 0 0
20/10/2022
6.60
 15,400 6.30 6.60 6.30 0 0 0
19/10/2022
6.30
 8,000 6.80 6.80 6.30 0 0 0
18/10/2022
6.80
 23,900 6.80 6.90 6.30 0 0 0
17/10/2022
6.80
 3,158 6.80 6.90 6.40 0 0 0
14/10/2022
6.80
 21,400 6.70 6.80 6.40 0 0 0
13/10/2022
6.70
 822 6.70 6.70 6.40 0 0 0
12/10/2022
6.70
 20,290 6.40 6.70 6.30 0 0 0
11/10/2022
6.40
 55,055 6.70 7.30 6.40 0 0 0
10/10/2022
6.70
 31,900 6.90 6.90 6.70 0 0 0
07/10/2022
6.90
 28,628 7.20 7.20 6.80 0 0 0
06/10/2022
7.20
 3,800 7.40 7.40 7.10 0 0 0
05/10/2022
7.40
 45,800 7 7.40 7 0 9,200 -0.1
04/10/2022
7
 26,604 7.40 7.40 7 0 5,000 -0.0
03/10/2022
7.40
 16,973 7.50 7.70 7.10 0 0 0
30/09/2022
7.50
 13,400 7.70 7.70 7.10 0 0 0
29/09/2022
7.70
 5,201 7.50 7.70 7.50 0 0 0
28/09/2022
7.50
 19,600 7.70 7.70 7.40 0 0 0
27/09/2022
7.70
 27,300 7.60 7.70 7.60 0 0 0
26/09/2022
7.60
 20,900 7.90 7.90 7.40 0 0 0
23/09/2022
7.90
 44,000 7.90 7.90 7.80 0 0 0
22/09/2022
7.90
 42,100 7.90 7.90 7.70 0 0 0
21/09/2022
7.90
 30,100 7.80 7.90 7.80 0 0 0
20/09/2022
7.80
 15,900 7.80 7.90 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |