Skip to main content
Vicem Gypsum and Cement JSC (HNX:TXM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,600.00
-100.00 (-2.13%)
At close: Dec 4, 2025

HNX:TXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,700.004,700.004,600.004,600.004,600.00-2.13%203
Dec 3, 20255,000.005,400.004,700.004,700.004,700.00-7.84%4,601
Dec 2, 20255,200.005,600.004,700.005,100.005,100.00-15,400
Dec 1, 20254,900.005,300.004,500.005,100.005,100.004.08%34,200
Nov 28, 20254,400.004,900.004,200.004,900.004,900.006.52%1,200
Nov 27, 20255,200.005,200.004,600.004,600.004,600.00-9.80%11,100
Nov 25, 20255,000.005,100.005,000.005,100.005,100.008.51%1,000
Nov 24, 20254,700.004,700.004,700.004,700.004,700.00-6.00%1,509
Nov 19, 20255,000.005,000.005,000.005,000.005,000.00-1.96%209
Nov 17, 20255,100.005,100.005,100.005,100.005,100.002.00%100
Nov 13, 20255,100.005,100.005,000.005,000.005,000.00-201
Nov 11, 20255,000.005,000.005,000.005,000.005,000.00-3.85%3,300
Nov 10, 20255,100.005,200.005,100.005,200.005,200.001.96%600
Nov 7, 20255,200.005,200.004,700.005,100.005,100.00-1,300
Nov 6, 20255,100.005,100.005,100.005,100.005,100.002.00%100
Nov 4, 20255,000.005,000.005,000.005,000.005,000.00-1.96%100
Nov 3, 20255,000.005,100.005,000.005,100.005,100.002.00%400
Oct 31, 20255,000.005,000.005,000.005,000.005,000.00-1.96%3,022
Oct 30, 20255,100.005,100.005,100.005,100.005,100.004.08%101
Oct 29, 20254,500.004,900.004,400.004,900.004,900.002.08%1,108
Oct 27, 20254,800.004,800.004,800.004,800.004,800.00-4.00%1,203
Oct 24, 20255,000.005,000.005,000.005,000.005,000.002.04%100
Oct 23, 20254,900.004,900.004,900.004,900.004,900.00-5.77%900
Oct 22, 20255,100.005,200.005,100.005,200.005,200.001.96%2,000
Oct 21, 20255,100.005,200.005,100.005,100.005,100.006.25%300
Oct 20, 20254,700.004,800.004,700.004,800.004,800.002.13%3,100
Oct 17, 20254,800.004,800.004,700.004,700.004,700.00-4.08%300
Oct 16, 20254,900.004,900.004,900.004,900.004,900.00-200
Oct 15, 20254,900.004,900.004,900.004,900.004,900.002.08%100
Oct 13, 20254,600.004,800.004,600.004,800.004,800.00-5.88%600
Oct 7, 20255,100.005,100.005,100.005,100.005,100.00-1.92%100
Oct 6, 20254,900.005,200.004,900.005,200.005,200.006.12%3,900
Oct 3, 20254,900.004,900.004,900.004,900.004,900.004.26%200
Oct 2, 20254,700.004,700.004,700.004,700.004,700.00-4.08%200
Oct 1, 20254,900.004,900.004,900.004,900.004,900.00-3.92%2,500
Sep 30, 20255,100.005,100.005,100.005,100.005,100.00-1.92%100
Sep 26, 20254,700.005,200.004,700.005,200.005,200.00-4,600
Sep 25, 20255,100.005,200.005,100.005,200.005,200.001.96%511
Sep 24, 20254,700.005,100.004,700.005,100.005,100.008.51%5,408
Sep 23, 20254,700.004,900.004,600.004,700.004,700.00-900
Sep 22, 20255,000.005,000.004,700.004,700.004,700.00-7.84%9,700
Sep 19, 20254,800.005,100.004,700.005,100.005,100.00-1.92%4,663
Sep 18, 20255,200.005,200.005,100.005,200.005,200.001.96%3,500
Sep 17, 20255,000.005,200.005,000.005,100.005,100.00-5.56%6,600
Sep 16, 20255,400.005,400.005,400.005,400.005,400.005.88%209
Sep 15, 20255,600.005,800.005,100.005,100.005,100.00-8.93%32,100
Sep 12, 20255,400.005,600.005,300.005,600.005,600.003.70%43,463
Sep 11, 20255,200.005,400.005,000.005,400.005,400.003.85%19,300
Sep 10, 20254,900.005,200.004,800.005,200.005,200.008.33%30,700
Sep 9, 20254,700.005,000.004,700.004,800.004,800.00-5,200
Sep 8, 20254,800.005,300.004,600.004,800.004,800.00-5.88%5,400
Sep 5, 20254,900.005,100.004,800.005,100.005,100.00-1.92%8,020
Sep 4, 20254,700.005,200.004,600.005,200.005,200.004.00%17,800
Sep 3, 20255,000.005,000.005,000.005,000.005,000.002.04%100
Aug 29, 20254,800.005,200.004,800.004,900.004,900.002.08%35,104
Aug 28, 20254,800.004,800.004,800.004,800.004,800.002.13%1,200
Aug 27, 20254,700.004,700.004,600.004,700.004,700.00-2.08%8,700
Aug 26, 20254,700.004,800.004,700.004,800.004,800.00-11,005
Aug 25, 20254,800.004,800.004,800.004,800.004,800.00-223
Aug 22, 20254,700.004,900.004,600.004,800.004,800.002.13%36,902
Aug 21, 20254,700.004,800.004,600.004,700.004,700.002.17%6,002
Aug 20, 20254,700.004,700.004,600.004,600.004,600.00-35,100
Aug 19, 20254,700.004,700.004,600.004,600.004,600.00-2.13%17,701
Aug 18, 20254,600.004,800.004,600.004,700.004,700.002.17%17,800
Aug 15, 20254,700.004,700.004,600.004,600.004,600.00-4.17%13,800
Aug 14, 20254,800.004,800.004,800.004,800.004,800.00-3,700
Aug 13, 20254,700.004,800.004,700.004,800.004,800.00-12,400
Aug 12, 20254,600.004,800.004,600.004,800.004,800.002.13%34,300
Aug 11, 20254,600.004,700.004,600.004,700.004,700.00-2.08%16,703
Aug 8, 20254,800.004,800.004,700.004,800.004,800.00-11,722
Aug 7, 20254,800.004,800.004,800.004,800.004,800.002.13%112
Aug 6, 20254,600.004,700.004,600.004,700.004,700.002.17%19,400
Aug 5, 20254,700.004,700.004,600.004,600.004,600.00-2.13%7,100
Aug 4, 20254,600.004,700.004,600.004,700.004,700.00-2.08%1,801
Aug 1, 20254,700.004,800.004,700.004,800.004,800.00-2.04%300
Jul 31, 20254,900.004,900.004,900.004,900.004,900.006.52%1,134
Jul 30, 20254,600.004,600.004,600.004,600.004,600.00-5,101
Jul 29, 20254,900.004,900.004,600.004,600.004,600.00-2.13%16,500
Jul 28, 20254,700.004,800.004,700.004,700.004,700.00-4.08%4,203
Jul 25, 20254,600.004,900.004,600.004,900.004,900.002.08%1,890
Jul 24, 20254,900.004,900.004,800.004,800.004,800.00-3,800
Jul 23, 20254,900.004,900.004,800.004,800.004,800.00-328
Jul 22, 20254,800.004,800.004,800.004,800.004,800.00-2.04%8,200
Jul 21, 20254,800.005,000.004,800.004,900.004,900.002.08%11,107
Jul 18, 20254,700.005,100.004,700.004,800.004,800.002.13%8,546
Jul 17, 20254,600.004,700.004,600.004,700.004,700.002.17%32,601
Jul 16, 20254,600.004,600.004,500.004,600.004,600.00-2.13%8,900
Jul 15, 20254,900.004,900.004,700.004,700.004,700.00-4.08%3,115
Jul 14, 20254,900.004,900.004,900.004,900.004,900.00-2.00%3,300
Jul 11, 20255,000.005,000.005,000.005,000.005,000.006.38%203
Jul 10, 20254,600.005,100.004,600.004,700.004,700.00-7.84%1,000
Jul 9, 20254,900.005,100.004,400.005,100.005,100.006.25%21,578
Jul 8, 20254,700.004,900.004,700.004,800.004,800.004.35%82,025
Jul 7, 20254,700.004,700.004,600.004,600.004,600.00-1,175
Jul 4, 20254,600.004,600.004,600.004,600.004,600.00-300
Jul 3, 20254,600.004,600.004,600.004,600.004,600.00-11,390
Jul 2, 20254,500.004,600.004,500.004,600.004,600.002.22%30,800
Jul 1, 20254,600.004,600.004,500.004,500.004,500.00-2.17%14,517
Jun 30, 20254,600.004,600.004,600.004,600.004,600.00-110
Jun 27, 20254,600.004,600.004,600.004,600.004,600.00-1,500