Vicem Gypsum and Cement JSC (HNX:TXM)
Vietnam · Delayed Price · Currency is VND 4,900.00
0.00 (0.00%)
At close: Jun 29, 2026
HNX:TXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 500 |
| Jun 22, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.13% | 100 |
| Jun 19, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 300 |
| Jun 18, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 9.09% | 200 |
| Jun 17, 2026 | 4,500.00 | 5,100.00 | 4,400.00 | 4,400.00 | 4,400.00 | -8.33% | 4,700 |
| Jun 16, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 6.67% | 200 |
| Jun 11, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 800 |
| Jun 9, 2026 | 4,800.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.16% | 704 |
| Jun 8, 2026 | 4,800.00 | 5,000.00 | 4,500.00 | 4,900.00 | 4,900.00 | 6.52% | 500 |
| Jun 5, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 200 |
| Jun 4, 2026 | 4,000.00 | 4,700.00 | 4,000.00 | 4,700.00 | 4,700.00 | 9.30% | 1,711 |
| Jun 3, 2026 | 4,600.00 | 4,800.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 3,703 |
| Jun 2, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -6.38% | 500 |
| May 29, 2026 | 4,300.00 | 4,900.00 | 4,300.00 | 4,700.00 | 4,700.00 | - | 11,401 |
| May 26, 2026 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | - | 4,000 |
| May 22, 2026 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | - | 1,501 |
| May 20, 2026 | 4,400.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | - | 1,601 |
| May 19, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 901 |
| May 18, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 6.98% | 2,525 |
| May 15, 2026 | 4,300.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.52% | 1,602 |
| May 14, 2026 | 4,400.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 4,001 |
| May 12, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 1,000 |
| May 11, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 1,800 |
| May 8, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 14,900 |
| May 7, 2026 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 4,600 |
| May 6, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 1,010 |
| May 5, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 18,401 |
| May 4, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 1,103 |
| Apr 29, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 300 |
| Apr 28, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2.33% | 101 |
| Apr 24, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 2,800 |
| Apr 23, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 18,100 |
| Apr 22, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 14,700 |
| Apr 21, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 9,300 |
| Apr 20, 2026 | 4,400.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 13,259 |
| Apr 17, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 14,200 |
| Apr 16, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 4,405 |
| Apr 15, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -8.33% | 32,901 |
| Apr 14, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,800.00 | 4,800.00 | 2.13% | 1,200 |
| Apr 13, 2026 | 4,700.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | - | 23,200 |
| Apr 10, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | -6.00% | 7,120 |
| Apr 9, 2026 | 4,500.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | - | 516 |
| Apr 7, 2026 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 8.70% | 41,615 |
| Apr 6, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 125 |
| Apr 3, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -6.12% | 29,635 |
| Apr 2, 2026 | 4,900.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 8.89% | 7,800 |
| Apr 1, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 9.76% | 218,525 |
| Mar 31, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | -8.89% | 702 |
| Mar 30, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2.27% | 103 |
| Mar 27, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 7,101 |