Vicem Gypsum and Cement JSC (HNX:TXM)
Vietnam · Delayed Price · Currency is VND 4,600.00
-300.00 (-6.12%)
At close: Dec 23, 2025
HNX:TXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -6.12% | 23,216 |
| Dec 22, 2025 | 4,700.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 6.52% | 7,700 |
| Dec 19, 2025 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 4,100 |
| Dec 18, 2025 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | -2.08% | 9,100 |
| Dec 16, 2025 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 6.67% | 11,600 |
| Dec 15, 2025 | 4,600.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 9,510 |
| Dec 12, 2025 | 4,900.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | -4.08% | 10,721 |
| Dec 11, 2025 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 6.52% | 9,600 |
| Dec 10, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 7,122 |
| Dec 9, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 3,102 |
| Dec 8, 2025 | 4,600.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 4,500 |
| Dec 4, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 203 |
| Dec 3, 2025 | 5,000.00 | 5,400.00 | 4,700.00 | 4,700.00 | 4,700.00 | -7.84% | 4,601 |
| Dec 2, 2025 | 5,200.00 | 5,600.00 | 4,700.00 | 5,100.00 | 5,100.00 | - | 15,400 |
| Dec 1, 2025 | 4,900.00 | 5,300.00 | 4,500.00 | 5,100.00 | 5,100.00 | 4.08% | 34,200 |
| Nov 28, 2025 | 4,400.00 | 4,900.00 | 4,200.00 | 4,900.00 | 4,900.00 | 6.52% | 1,200 |
| Nov 27, 2025 | 5,200.00 | 5,200.00 | 4,600.00 | 4,600.00 | 4,600.00 | -9.80% | 11,100 |
| Nov 25, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 8.51% | 1,000 |
| Nov 24, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.00% | 1,509 |
| Nov 19, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 209 |
| Nov 17, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 100 |
| Nov 13, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 201 |
| Nov 11, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 3,300 |
| Nov 10, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 600 |
| Nov 7, 2025 | 5,200.00 | 5,200.00 | 4,700.00 | 5,100.00 | 5,100.00 | - | 1,300 |
| Nov 6, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 100 |
| Nov 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 100 |
| Nov 3, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 400 |
| Oct 31, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 3,022 |
| Oct 30, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4.08% | 101 |
| Oct 29, 2025 | 4,500.00 | 4,900.00 | 4,400.00 | 4,900.00 | 4,900.00 | 2.08% | 1,108 |
| Oct 27, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 1,203 |
| 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 |