Vicem Gypsum and Cement JSC (HNX:TXM)
Vietnam · Delayed Price · Currency is VND 4,400.00
-100.00 (-2.22%)
At close: Aug 26, 2026
HNX:TXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4,200.00 | 4,600.00 | 4,100.00 | 4,400.00 | 4,400.00 | -2.22% | 7,500 |
| Aug 25, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4.65% | 104 |
| Aug 24, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -8.51% | 7,400 |
| Aug 21, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 900 |
| Aug 20, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 4.55% | 900 |
| Aug 19, 2026 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 200 |
| Aug 18, 2026 | 4,500.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 2,115 |
| Aug 17, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 4.65% | 200 |
| Aug 14, 2026 | 3,900.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | 4.88% | 400 |
| Aug 13, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | -8.89% | 3,700 |
| Aug 12, 2026 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 9.76% | 842 |
| Aug 11, 2026 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 7.89% | 1,600 |
| Aug 10, 2026 | 4,300.00 | 4,400.00 | 3,800.00 | 3,800.00 | 3,800.00 | -5.00% | 28,500 |
| Aug 7, 2026 | 4,000.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 8.11% | 600 |
| Aug 6, 2026 | 4,400.00 | 4,400.00 | 3,600.00 | 3,700.00 | 3,700.00 | -7.50% | 3,300 |
| Aug 5, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | -6.98% | 1,627 |
| Aug 4, 2026 | 4,100.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | - | 2,203 |
| Aug 3, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -8.51% | 11,400 |
| Jul 30, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4.44% | 100 |
| Jul 29, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.16% | 102 |
| Jul 28, 2026 | 4,900.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.08% | 300 |
| Jul 27, 2026 | 4,800.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 2,300 |
| Jul 15, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 510 |
| Jul 13, 2026 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | - | 401 |
| Jul 9, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 6.67% | 310 |
| Jul 7, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.16% | 2,001 |
| 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 |