CTCP VICEM Thạch cao Xi măng (txm)

5.90
0.50
(9.26%)
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
(2024-04-15) 		0.90 20% 1,328,800 4,600 0.0
4.50
6.80
5.40
2 tháng
(2024-03-18) 		1.40 35% 1,570,900 4,600 0.0
3.90
6.80
5.40
3 tháng
(2024-02-15) 		1.10 25.58% 2,012,500 4,600 0.0
3.90
6.80
5.40
6 tháng
(2023-11-17) 		1.50 38.46% 2,734,100 4,600 0.0
3.90
6.80
5.40
12 tháng
(2023-05-22) 		1.90 54.29% 5,648,618 8,193 0.0
3.30
6.80
5.40
24 tháng
(2022-05-26) 		-0.60 -10% 6,264,610 9,293 0.0
3
6.80
5.40
36 tháng
(2021-05-31) 		-0.50 -8.47% 16,075,396 -12,207 -0.2
3
9.60
5.40
60 tháng
(2019-06-11) 		0.86 18.86% 21,948,840 -1,329,332 -5.6
2.32
9.60
5.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
5.90
0.50
 132,900 5.50 5.90 5.50 0 0 0
#2 15/05/2024
5.40
-0.20
 14,700 5.50 5.50 5.40 0 0 0
#3 14/05/2024
5.60
0.10
 3,200 5.30 5.60 5.30 0 0 0
#4 13/05/2024
5.50
-0.10
 63,600 5.60 5.60 5.10 0 0 0
#5 10/05/2024
5.60
-0.60
 24,700 5.90 6.20 5.60 0 0 0
#6 09/05/2024
6.20
-0.60
 37,600 7.20 7.20 6.20 0 0 0
#7 08/05/2024
6.80
0.50
 56,300 6.50 6.90 6.40 4,600 0 0.0
#8 07/05/2024
6.30
0.50
 169,800 5.70 6.30 5.30 0 0 0
#9 06/05/2024
5.80
0
 9,700 5.80 5.80 5.60 0 0 0
#10 03/05/2024
5.80
0
 17,300 5.60 5.80 5.50 0 0 0
#11 02/05/2024
5.80
0
 5,200 5.60 5.80 5.50 0 0 0
#12 26/04/2024
5.80
0.20
 8,400 5.50 5.80 5.50 0 0 0
#13 25/04/2024
5.60
0
 11,800 5.50 5.80 5.10 0 0 0
#14 24/04/2024
5.60
0
 209,800 5.40 5.60 5.10 0 0 0
#15 23/04/2024
5.60
0.10
 18,700 5.50 5.90 5.10 0 0 0
#16 22/04/2024
5.50
0.50
 528,200 5 5.50 5 0 0 0
#17 19/04/2024
5
0.40
 35,600 4.80 5 4.80 0 0 0
#18 17/04/2024
4.60
0.10
 26,300 4.50 4.90 4.50 0 0 0
#19 16/04/2024
4.50
0
 55,800 4.30 4.60 4.30 0 0 0
#20 15/04/2024
4.50
0.10
 32,100 4.30 4.60 4 0 0 0
#21 12/04/2024
4.40
0.10
 81,000 4.30 4.40 4.10 0 0 0
#22 11/04/2024
4.30
0.10
 24,300 4.20 4.30 4.20 0 0 0
#23 10/04/2024
4.20
0.10
 2,400 4.20 4.20 4.20 0 0 0
#24 09/04/2024
4.10
-0.20
 8,800 4.10 4.10 4 0 0 0
#25 08/04/2024
4.30
0.20
 2,300 4.10 4.30 4.10 0 0 0
#26 05/04/2024
4.10
-0.10
 10,300 4.10 4.10 4.10 0 0 0
#27 04/04/2024
4.20
0
 3,800 4.10 4.20 4.10 0 0 0
#28 03/04/2024
4.20
0.20
 300 4.20 4.20 4.10 0 0 0
#29 02/04/2024
4
-0.10
 1,600 4 4.30 4 0 0 0
#30 01/04/2024
4.10
0
 23,400 4 4.10 4 0 0 0
#31 29/03/2024
4.10
0
 0 4.10 4.10 4.10 0 0 0
#32 28/03/2024
4.10
0
 11,100 4.10 4.10 4.10 0 0 0
#33 27/03/2024
4.10
0
 0 4.10 4.10 4.10 0 0 0
#34 26/03/2024
4.10
0.10
 3,400 4 4.10 4 0 0 0
#35 25/03/2024
4
0
 6,600 4 4.10 4 0 0 0
#36 22/03/2024
4
0
 18,500 4 4.10 4 0 0 0
#37 21/03/2024
4
0
 30,900 4 4.10 3.90 0 0 0
#38 20/03/2024
4
0.10
 1,900 3.90 4 3.90 0 0 0
#39 19/03/2024
3.90
-0.10
 8,400 4 4 3.90 0 0 0
#40 18/03/2024
4
-0.10
 3,100 4.10 4.10 3.90 0 0 0
#41 15/03/2024
4.10
0
 2,400 4.10 4.10 4 0 0 0
#42 14/03/2024
4.10
0.10
 36,200 4 4.10 3.90 0 0 0
#43 13/03/2024
4
0
 1,000 4 4 3.80 0 0 0
#44 12/03/2024
4
0
 900 4 4 3.90 0 0 0
#45 11/03/2024
4
-0.10
 1,600 4.10 4.10 4 0 0 0
#46 08/03/2024
4.10
0
 4,700 4.10 4.10 3.90 0 0 0
#47 07/03/2024
4.10
0.20
 12,400 3.90 4.10 4 0 0 0
#48 06/03/2024
3.90
-0.20
 8,400 4.10 4.20 3.90 0 0 0
#49 05/03/2024
4.10
-0.10
 400 4.20 4.20 4.10 0 0 0
#50 04/03/2024
4.20
-0.20
 113,800 4.40 4.40 4 0 0 0
#51 01/03/2024
4.40
0
 119,100 4.40 4.70 4 0 0 0
#52 29/02/2024
4.40
-0.40
 36,100 4.80 4.80 4.40 0 0 0
#53 28/02/2024
4.80
0.10
 1,400 4.70 4.80 4.70 0 0 0
#54 27/02/2024
4.70
0
 200 4.70 4.70 4.70 0 0 0
#55 26/02/2024
4.70
-0.10
 14,600 4.80 5 4.40 0 0 0
#56 23/02/2024
4.80
-0.10
 2,800 4.90 5 4.50 0 0 0
#57 22/02/2024
4.90
0
 11,900 4.90 5 4.50 0 0 0
#58 21/02/2024
4.90
0.20
 6,600 4.70 4.90 4.60 0 0 0
#59 20/02/2024
4.70
0.20
 100 4.50 4.70 4.70 0 0 0
#60 19/02/2024
4.50
0
 900 4.50 4.70 4.50 0 0 0
#61 16/02/2024
4.50
0.20
 600 4.30 4.70 4.40 0 0 0
#62 15/02/2024
4.30
-0.40
 65,500 4.70 4.70 4.30 0 0 0
#63 07/02/2024
4.70
0
 1,300 4.70 4.90 4.30 0 0 0
#64 06/02/2024
4.70
0.20
 1,700 4.50 4.80 4.50 0 0 0
#65 05/02/2024
4.50
0
 5,100 4.50 4.50 4.30 0 0 0
#66 02/02/2024
4.50
0
 100 4.50 4.50 4.50 0 0 0
#67 01/02/2024
4.50
0
 18,500 4.50 4.50 4.10 0 0 0
#68 31/01/2024
4.50
0
 3,200 4.50 4.90 4.30 0 0 0
#69 30/01/2024
4.50
0
 2,000 4.50 4.50 4.40 0 0 0
#70 29/01/2024
4.50
0.30
 4,300 4.20 4.50 4.20 0 0 0
#71 26/01/2024
4.20
-0.30
 200 4.50 4.50 4.20 0 0 0
#72 25/01/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#73 24/01/2024
4.50
0.10
 4,400 4.40 4.50 4.50 0 0 0
#74 23/01/2024
4.40
0
 0 4.40 4.40 4.40 0 0 0
#75 22/01/2024
4.40
0
 200 4.40 4.50 4.40 0 0 0
#76 19/01/2024
4.40
-0.20
 4,600 4.60 4.60 4.30 0 0 0
#77 18/01/2024
4.60
0.40
 2,500 4.20 4.60 4.60 0 0 0
#78 17/01/2024
4.20
-0.30
 5,100 4.50 4.50 4.10 0 0 0
#79 16/01/2024
4.50
0
 4,700 4.50 4.50 4.50 0 0 0
#80 15/01/2024
4.50
0.20
 6,000 4.30 4.50 4 0 0 0
#81 12/01/2024
4.30
0
 5,700 4.30 4.50 4.10 0 0 0
#82 11/01/2024
4.30
0
 1,400 4.30 4.30 4.30 0 0 0
#83 10/01/2024
4.30
-0.20
 21,000 4.50 4.50 4.10 0 0 0
#84 09/01/2024
4.50
0
 400 4.50 4.50 4.40 0 0 0
#85 08/01/2024
4.50
-0.10
 900 4.60 4.70 4.50 0 0 0
#86 05/01/2024
4.60
-0.20
 11,700 4.80 4.80 4.40 0 0 0
#87 04/01/2024
4.80
0.10
 12,700 4.70 4.80 4.30 0 0 0
#88 03/01/2024
4.70
0.10
 44,800 4.60 4.70 4.20 0 0 0
#89 02/01/2024
4.60
0
 100 4.60 4.60 4.60 0 0 0
#90 29/12/2023
4.60
0.10
 11,000 4.50 4.70 4.10 0 0 0
#91 28/12/2023
4.50
0.10
 1,400 4.40 4.50 4.40 0 0 0
#92 27/12/2023
4.40
0.10
 5,000 4.30 4.40 4.40 0 0 0
#93 26/12/2023
4.30
-0.10
 400 4.40 4.60 4.30 0 0 0
#94 25/12/2023
4.40
0.30
 7,100 4.10 4.40 3.80 0 0 0
#95 22/12/2023
4.10
-0.10
 900 4.20 4.40 4.10 0 0 0
#96 21/12/2023
4.20
0.10
 1,100 4.10 4.40 4.10 0 0 0
#97 20/12/2023
4.10
-0.30
 300 4.40 4.40 4.10 0 0 0
#98 19/12/2023
4.40
0.40
 5,400 4 4.40 3.80 0 0 0
#99 18/12/2023
4
-0.10
 13,100 4.10 4.10 3.90 0 0 0
#100 15/12/2023
4.10
-0.30
 900 4.40 4.40 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |