Vicem Gypsum and Cement JSC (HNX:TXM)
Vietnam · Delayed Price · Currency is VND 4,300.00
-100.00 (-2.27%)
At close: Apr 24, 2026
HNX:TXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 10,001 |
| Mar 25, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 25,846 |
| Mar 24, 2026 | 5,000.00 | 5,000.00 | 4,400.00 | 4,400.00 | 4,400.00 | -8.33% | 701 |
| Mar 20, 2026 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | - | 2,801 |
| Mar 19, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 200 |
| Mar 18, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 554 |
| Mar 17, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 102 |
| Mar 16, 2026 | 5,100.00 | 5,200.00 | 4,500.00 | 4,900.00 | 4,900.00 | 2.08% | 2,108 |
| Mar 13, 2026 | 4,700.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 903 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,124 |
| Mar 11, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4.35% | 2,600 |
| Mar 10, 2026 | 4,600.00 | 4,800.00 | 4,100.00 | 4,600.00 | 4,600.00 | 4.55% | 2,700 |
| Mar 9, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -8.33% | 1,008 |
| Mar 6, 2026 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 6.67% | 24,002 |
| Mar 5, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 10,601 |
| Mar 4, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 3,400 |
| Mar 3, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 5,331 |
| Mar 2, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 5,632 |
| Feb 27, 2026 | 4,500.00 | 4,900.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 6,100 |
| Feb 26, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2.27% | 100 |
| Feb 25, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 900 |
| Feb 24, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 4,400 |
| Feb 23, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 1,700 |
| Feb 13, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 1,900 |
| Feb 12, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 2,400 |
| Feb 11, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 100 |
| Feb 10, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 7,000 |
| Feb 9, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 400 |
| Feb 6, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 7,000 |
| Feb 5, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4.55% | 100 |