CTCP VICEM Thạch cao Xi măng (txm)

4.50
0.40
(9.76%)
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) 		-0.20 -4.26% 1,255,400 0 0
3.90
4.80
4.50
2 tháng
(2024-07-18) 		-8.50 -65.38% 2,923,600 -3,500 -0.0
3.90
13
4.50
3 tháng
(2024-06-18) 		-6.10 -57.55% 5,577,600 2,500 0.0
3.90
14.40
4.50
6 tháng
(2024-03-20) 		0.50 12.50% 11,959,246 2,500 0.0
3.90
14.40
4.50
12 tháng
(2023-09-22) 		0.70 18.42% 14,250,219 1,700 0.0
3.30
14.40
4.50
24 tháng
(2022-09-27) 		-0.20 -4.26% 16,381,448 7,793 0.0
3
14.40
4.50
36 tháng
(2021-10-04) 		-2 -30.77% 25,368,859 -14,007 -0.2
3
14.40
4.50
60 tháng
(2019-10-14) 		1.99 79.04% 32,115,500 -1,224,082 -5.3
2.32
14.40
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
4.50
 130,000 4.10 4.50 4 0 0 0
13/09/2024
4.10
 24,200 4.10 4.10 3.90 0 0 0
12/09/2024
3.90
 26,400 4 4.10 3.90 0 0 0
11/09/2024
3.90
 38,000 4 4 3.90 0 0 0
10/09/2024
4
 50,200 4.10 4.10 3.90 0 0 0
09/09/2024
4
 15,800 4.10 4.10 4 0 0 0
06/09/2024
4
 108,500 4.20 4.20 3.80 0 0 0
05/09/2024
4.20
 95,000 4.40 4.40 4 0 0 0
04/09/2024
4.40
 84,000 4.20 4.40 3.90 0 0 0
30/08/2024
4.30
 22,800 4 4.60 4 0 0 0
29/08/2024
4.40
 12,400 4.30 4.50 4.30 0 0 0
28/08/2024
4.40
 61,600 4.40 4.50 4.30 0 0 0
27/08/2024
4.40
 39,300 4.20 4.40 4.20 0 0 0
26/08/2024
4.10
 29,000 4.20 4.50 4.10 0 0 0
23/08/2024
4.40
 53,600 4.40 4.40 4 0 0 0
22/08/2024
4.40
 84,900 4.60 4.60 4.20 0 0 0
21/08/2024
4.60
 42,700 4.90 5 4.50 0 0 0
20/08/2024
4.80
 25,600 4.70 4.80 4.40 0 0 0
19/08/2024
4.70
 311,400 4.90 4.90 4.50 0 0 0
16/08/2024
4.90
 48,000 5.10 5.30 4.90 0 0 0
15/08/2024
4.90
 227,400 4.20 4.90 4.20 0 0 0
14/08/2024
4.50
 68,600 4.50 4.50 4.50 0 0 0
13/08/2024
4.90
 18,200 4.90 4.90 4.90 0 0 0
12/08/2024
5.40
 16,800 5.40 5.40 5.40 0 0 0
09/08/2024
5.90
 18,000 5.90 5.90 5.90 0 0 0
08/08/2024
6.50
 36,000 6.70 6.70 6.50 0 0 0
07/08/2024
7.20
 21,800 7.20 7.20 6.70 0 0 0
06/08/2024
6.90
 19,600 6.90 6.90 6.30 0 0 0
05/08/2024
6.90
 31,400 6.60 7.20 6.40 0 0 0
02/08/2024
6.60
 50,400 7 7 6.10 0 0 0
01/08/2024
6.60
 73,000 7.30 7.40 6.60 0 0 0
31/07/2024
7.30
 20,900 7.30 7.70 7.20 0 0 0
30/07/2024
7.30
 110,000 8.10 8.30 7.30 0 0 0
29/07/2024
8.10
 139,100 9.10 9.20 8.10 0 0 0
26/07/2024
9
 100,300 9.10 9.40 8.30 0 0 0
25/07/2024
9
 143,300 8.80 9.50 8.80 0 0 0
24/07/2024
8.80
 148,100 9.70 9.80 8.80 0 0 0
23/07/2024
9.70
 79,500 9.90 10.60 9.60 0 0 0
22/07/2024
10.60
 215,300 10.60 10.70 10.60 0 3,500 -0.0
19/07/2024
11.70
 71,300 11.70 12.90 11.70 0 0 0
18/07/2024
13
 11,200 13.90 13.90 13 0 0 0
17/07/2024
14.40
 176,100 13.90 14.40 13.10 0 0 0
16/07/2024
13.40
 144,600 12.80 14 12 0 0 0
15/07/2024
12.80
 105,100 11.90 12.80 11 0 0 0
12/07/2024
11.80
 106,600 11.80 12.10 11.60 0 0 0
11/07/2024
11.50
 78,000 11.60 11.80 11.10 2,800 0 0.0
10/07/2024
11
 190,000 11 11.40 10.90 3,200 0 0.0
09/07/2024
10.60
 64,100 10.20 10.60 10.20 0 0 0
08/07/2024
9.70
 86,300 10.30 11.20 9.70 0 0 0
05/07/2024
10.30
 115,400 10.40 10.50 10.30 0 0 0
04/07/2024
10.50
 39,300 10.30 10.80 10.20 0 0 0
03/07/2024
10.20
 61,400 10 10.90 10 0 0 0
02/07/2024
10.70
 72,300 11.30 11.30 10.70 0 0 0
01/07/2024
11.80
 103,800 10.90 11.80 10.20 0 0 0
28/06/2024
10.90
 35,000 11.60 11.60 10.20 0 0 0
27/06/2024
11.20
 182,400 12.70 12.70 10.60 0 0 0
26/06/2024
11.60
 177,200 10.60 11.60 10.50 0 0 0
25/06/2024
10.60
 227,700 10.60 11 10.60 0 0 0
24/06/2024
11.70
 43,700 13 13 11.70 0 0 0
21/06/2024
13
 113,600 12.60 13.20 12.60 0 0 0
20/06/2024
12.50
 181,400 11.80 12.70 11.80 0 0 0
19/06/2024
11.60
 200,900 10.60 11.60 10.60 0 0 0
18/06/2024
10.60
 149,100 10.40 11.40 10.40 0 0 0
17/06/2024
10.40
 91,800 9.70 10.60 9.50 0 0 0
14/06/2024
9.70
 383,300 8.90 9.70 8.90 0 4,600 -0.0
13/06/2024
8.90
 149,400 8.60 9.10 8.60 0 0 0
12/06/2024
8.60
 258,900 8.30 8.60 8 0 0 0
11/06/2024
7.90
 182,900 7.40 7.90 7.20 0 0 0
10/06/2024
7.20
 65,700 7.90 8.20 7.20 0 0 0
07/06/2024
7.80
 62,100 8.10 8.80 7.80 0 0 0
06/06/2024
8.10
 172,600 7.40 8.10 7.40 0 0 0
05/06/2024
7.40
 98,400 7.60 7.60 6.90 0 0 0
04/06/2024
7.50
 157,100 7.60 7.70 7.10 0 0 0
03/06/2024
7.30
 468,100 6.70 7.40 6.70 0 0 0
31/05/2024
6.80
 49,000 6.70 7 6.30 0 0 0
30/05/2024
6.70
 116,400 6.80 6.80 6.30 0 0 0
29/05/2024
6.90
 351,500 6.80 6.90 6.50 0 0 0
28/05/2024
6.30
 338,600 5.70 6.30 5.60 0 0 0
27/05/2024
5.80
 163,400 5.80 6.30 5.50 0 0 0
24/05/2024
5.80
 457,500 5.30 5.80 5.30 0 0 0
23/05/2024
5.30
 480,700 5.10 5.30 4.80 0 0 0
22/05/2024
5.30
 89,900 5.40 5.70 5.30 0 0 0
21/05/2024
5.80
 170,400 5.90 6.30 5.40 0 0 0
20/05/2024
5.90
 156,600 6.70 7 5.80 0 0 0
17/05/2024
6.40
 252,211 6.40 6.40 6 0 0 0
16/05/2024
5.90
 122,075 5.50 5.90 5.50 0 0 0
15/05/2024
5.40
 7,000 5.50 5.50 5.40 0 0 0
14/05/2024
5.60
 2,200 5.30 5.50 5.30 0 0 0
13/05/2024
5.60
 62,900 5.60 5.60 5.10 0 0 0
10/05/2024
5.60
 24,203 5.90 6.20 5.60 0 0 0
09/05/2024
6.20
 37,500 7.20 7.20 6.20 0 0 0
08/05/2024
6.80
 56,367 6.50 6.90 6.40 4,600 0 0.0
07/05/2024
6.30
 162,910 5.70 6.30 5.30 0 0 0
06/05/2024
5.80
 9,700 5.80 5.80 5.60 0 0 0
03/05/2024
5.80
 17,302 5.60 5.80 5.50 0 0 0
02/05/2024
5.80
 5,200 5.60 5.80 5.50 0 0 0
26/04/2024
5.80
 8,502 5.50 5.80 5.50 0 0 0
25/04/2024
5.60
 11,801 5.50 5.80 5.10 0 0 0
24/04/2024
5.60
 209,817 5.40 5.60 5.10 0 0 0
23/04/2024
5.60
 18,800 5.50 5.90 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |