Vicem Gypsum and Cement JSC (HNX:TXM)
Vietnam · Delayed Price · Currency is VND 5,000.00
+100.00 (2.04%)
At close: Mar 17, 2026
HNX:TXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 102 |
| Mar 16, 2026 | 5,100.00 | 5,200.00 | 4,500.00 | 4,900.00 | 4,900.00 | 2.08% | 2,108 |
| Mar 13, 2026 | 4,700.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 903 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,124 |
| Mar 11, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4.35% | 2,600 |
| Mar 10, 2026 | 4,600.00 | 4,800.00 | 4,100.00 | 4,600.00 | 4,600.00 | 4.55% | 2,700 |
| Mar 9, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -8.33% | 1,008 |
| Mar 6, 2026 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 6.67% | 24,002 |
| Mar 5, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 10,601 |
| Mar 4, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 3,400 |
| Mar 3, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 5,331 |
| Mar 2, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 5,632 |
| Feb 27, 2026 | 4,500.00 | 4,900.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 6,100 |
| Feb 26, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2.27% | 100 |
| Feb 25, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 900 |
| Feb 24, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 4,400 |
| Feb 23, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 1,700 |
| Feb 13, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 1,900 |
| Feb 12, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 2,400 |
| Feb 11, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 100 |
| Feb 10, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 7,000 |
| Feb 9, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 400 |
| Feb 6, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 7,000 |
| Feb 5, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4.55% | 100 |
| Feb 4, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 2,000 |
| Feb 3, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 101 |
| Jan 30, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 1,900 |
| Jan 29, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 200 |
| Jan 28, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 78,901 |
| Jan 27, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 4,000 |
| Jan 23, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 353 |
| Jan 22, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 6,307 |
| Jan 21, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 100 |
| Jan 20, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.22% | 100 |
| Jan 19, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 22,000 |
| Jan 16, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 500 |
| Jan 15, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,400 |
| Jan 14, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 6,000 |
| Jan 13, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 1,115 |
| Jan 12, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.22% | 1,200 |
| Jan 9, 2026 | 5,000.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 315 |
| Jan 8, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 5,300 |
| Jan 7, 2026 | 4,600.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | -2.13% | 3,400 |
| Jan 6, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 11,200 |
| Jan 5, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 16,700 |
| Dec 31, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 5,600 |
| Dec 30, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 3,101 |
| Dec 29, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4.44% | 101 |
| Dec 26, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 101 |
| Dec 24, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2.17% | 100 |