Vicem Gypsum and Cement JSC (HNX:TXM)
Vietnam · Delayed Price · Currency is VND 4,700.00
-400.00 (-7.84%)
At close: Dec 3, 2025
HNX:TXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |