Vicem Gypsum and Cement JSC (HNX:TXM)
Vietnam · Delayed Price · Currency is VND 4,600.00
-100.00 (-2.13%)
At close: Aug 5, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 7,100 |
| Aug 4, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 1,801 |
| Aug 1, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 300 |
| Jul 31, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 6.52% | 1,134 |
| Jul 30, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 5,101 |
| Jul 29, 2025 | 4,900.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 16,500 |
| Jul 28, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 4,203 |
| Jul 25, 2025 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 2.08% | 1,890 |
| Jul 24, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 3,800 |
| Jul 23, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 328 |
| Jul 22, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 8,200 |
| Jul 21, 2025 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 11,107 |
| Jul 18, 2025 | 4,700.00 | 5,100.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 8,546 |
| Jul 17, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 32,601 |
| Jul 16, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 8,900 |
| Jul 15, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 3,115 |
| Jul 14, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 3,300 |
| Jul 11, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 6.38% | 203 |
| Jul 10, 2025 | 4,600.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | -7.84% | 1,000 |
| Jul 9, 2025 | 4,900.00 | 5,100.00 | 4,400.00 | 5,100.00 | 5,100.00 | 6.25% | 21,578 |
| Jul 8, 2025 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 4.35% | 82,025 |
| Jul 7, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 1,175 |
| Jul 4, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 300 |
| Jul 3, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 11,390 |
| Jul 2, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 30,800 |
| Jul 1, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 14,517 |
| Jun 30, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 110 |
| Jun 27, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 1,500 |
| Jun 26, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 2,100 |
| Jun 25, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2.17% | 5,007 |
| Jun 24, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.22% | 3,800 |
| Jun 23, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 400 |
| Jun 20, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 3,200 |
| Jun 19, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 3,300 |
| Jun 18, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 18,100 |
| Jun 17, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -6.12% | 400 |
| Jun 16, 2025 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 6.52% | 600 |
| Jun 13, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 2,401 |
| Jun 12, 2025 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 7,710 |
| Jun 11, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 800 |
| Jun 10, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,300 |
| Jun 9, 2025 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 500 |
| Jun 6, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2.17% | 10,625 |
| Jun 5, 2025 | 4,800.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 25,100 |
| Jun 4, 2025 | 4,800.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | -8.00% | 9,157 |
| Jun 3, 2025 | 4,700.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 8.70% | 21,627 |
| Jun 2, 2025 | 4,600.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 10,750 |
| May 30, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 14,600 |
| May 29, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.00% | 211 |
| May 28, 2025 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 6.38% | 2,005 |