Vicem Gypsum and Cement JSC (HNX:TXM)
Vietnam · Delayed Price · Currency is VND 5,000.00
+100.00 (2.04%)
At close: Oct 24, 2025
HNX:TXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 100 |
| Oct 23, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -5.77% | 900 |
| Oct 22, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 2,000 |
| Oct 21, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 6.25% | 300 |
| Oct 20, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 3,100 |
| Oct 17, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 300 |
| Oct 16, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 200 |
| Oct 15, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.08% | 100 |
| Oct 13, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | -5.88% | 600 |
| Oct 7, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 100 |
| Oct 6, 2025 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 6.12% | 3,900 |
| Oct 3, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4.26% | 200 |
| Oct 2, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 200 |
| Oct 1, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 2,500 |
| Sep 30, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 100 |
| Sep 26, 2025 | 4,700.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | - | 4,600 |
| Sep 25, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 511 |
| Sep 24, 2025 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 8.51% | 5,408 |
| Sep 23, 2025 | 4,700.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 900 |
| Sep 22, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -7.84% | 9,700 |
| Sep 19, 2025 | 4,800.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | -1.92% | 4,663 |
| Sep 18, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 3,500 |
| Sep 17, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -5.56% | 6,600 |
| Sep 16, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5.88% | 209 |
| Sep 15, 2025 | 5,600.00 | 5,800.00 | 5,100.00 | 5,100.00 | 5,100.00 | -8.93% | 32,100 |
| Sep 12, 2025 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 3.70% | 43,463 |
| Sep 11, 2025 | 5,200.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 3.85% | 19,300 |
| Sep 10, 2025 | 4,900.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 8.33% | 30,700 |
| Sep 9, 2025 | 4,700.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 5,200 |
| Sep 8, 2025 | 4,800.00 | 5,300.00 | 4,600.00 | 4,800.00 | 4,800.00 | -5.88% | 5,400 |
| Sep 5, 2025 | 4,900.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | -1.92% | 8,020 |
| Sep 4, 2025 | 4,700.00 | 5,200.00 | 4,600.00 | 5,200.00 | 5,200.00 | 4.00% | 17,800 |
| Sep 3, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 100 |
| Aug 29, 2025 | 4,800.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 35,104 |
| Aug 28, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.13% | 1,200 |
| Aug 27, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 8,700 |
| Aug 26, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 11,005 |
| Aug 25, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 223 |
| Aug 22, 2025 | 4,700.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 36,902 |
| Aug 21, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 6,002 |
| Aug 20, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 35,100 |
| Aug 19, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 17,701 |
| Aug 18, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 17,800 |
| Aug 15, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.17% | 13,800 |
| Aug 14, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 3,700 |
| Aug 13, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 12,400 |
| Aug 12, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 34,300 |
| Aug 11, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 16,703 |
| Aug 8, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 11,722 |
| Aug 7, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.13% | 112 |