Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	18.10	0	18.10	18.10	18.10	0	0	0
30/07/2026	18.10	2,100	18.40	18.40	18.10	0	0	0
29/07/2026	18.10	0	18.10	18.10	18.10	0	0	0
28/07/2026	18.10	200	18.10	18.10	18.10	0	0	0
27/07/2026	18.10	2,400	18.10	18.20	18.10	0	0	0
24/07/2026	18.10	600	18	18.10	18	0	0	0
23/07/2026	18.10	1,000	18.10	18.10	18.10	0	0	0
22/07/2026	18.70	6,300	18.80	18.80	18.60	0	0	0
21/07/2026	18.10	1,400	18.10	18.10	18.10	0	0	0
20/07/2026	18.20	6,100	18.20	18.20	18.10	0	0	0
17/07/2026	18.10	16,200	18.10	18.10	18.10	0	0	0
16/07/2026	18.10	1,500	18.10	18.10	18	0	0	0
15/07/2026	18.10	0	18.10	18.10	18.10	0	0	0
14/07/2026	18	600	18.50	18.50	18	0	0	0
13/07/2026	18.50	2,700	18.50	18.60	18.50	0	0	0
10/07/2026	18.50	1,600	18.50	18.50	18.50	0	0	0
09/07/2026	18.60	0	18.60	18.60	18.60	0	0	0
08/07/2026	18.60	1,000	18.50	18.60	18.50	0	0	0
07/07/2026	18.30	1,200	18.50	18.60	18.30	0	0	0
06/07/2026	18.60	10,900	18.40	18.60	18.40	0	0	0
03/07/2026	18.60	0	18.60	18.60	18.60	0	0	0
02/07/2026	18.60	3,400	18.60	18.60	18.50	0	0	0
01/07/2026	18.60	4,800	18.60	18.60	18.60	0	0	0
30/06/2026	18.70	500	18.60	18.70	18.60	0	0	0
29/06/2026: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2026	18.40	500	18.50	18.50	18.40	0	0	0
26/06/2026	18.50	3,100	18.41	18.50	18.41	0	0	0
25/06/2026	18.31	2,000	18.78	18.78	17.84	0	0	0
24/06/2026	18.41	600	18.41	18.41	18.41	0	0	0
23/06/2026	18.22	8,600	18.22	18.22	18.03	0	0	0
22/06/2026	18.22	14,400	18.22	18.22	18.22	0	0	0
19/06/2026	18.50	12,300	19.16	19.16	16.32	0	0	0
18/06/2026	19.35	800	18.41	20.30	18.41	0	0	0
17/06/2026	18.41	3,300	18.41	18.41	18.41	0	0	0
16/06/2026	18.41	300	18.41	18.41	18.41	0	0	0
15/06/2026	18.31	18,200	18.31	18.41	18.31	0	0	0
12/06/2026	18.22	600	18.31	18.31	18.22	0	0	0
11/06/2026	18.31	4,100	18.41	18.41	18.31	0	0	0
10/06/2026	18.41	1,500	18.31	18.41	18.31	0	0	0
09/06/2026	18.31	8,100	18.31	18.31	18.31	0	0	0
08/06/2026	18.31	11,200	18.31	18.31	18.12	0	0	0
05/06/2026	18.22	800	18.22	18.22	18.12	0	0	0
04/06/2026	18.22	100	18.22	18.22	18.22	0	0	0
03/06/2026	18.31	200	18.31	18.31	18.31	0	0	0
02/06/2026	18.31	11,200	18.31	18.31	18.31	0	0	0
01/06/2026	18.31	17,700	18.22	18.31	18.22	0	0	0
29/05/2026	18.03	10,000	18.22	18.22	18.03	0	0	0
28/05/2026	18.03	5,100	18.03	18.03	17.93	0	0	0
27/05/2026	18.03	8,200	17.93	18.03	17.93	0	0	0
26/05/2026	18.03	12,800	18.03	18.03	17.93	0	0	0
25/05/2026	18.03	11,000	18.03	18.03	18.03	0	0	0
22/05/2026	18.12	7,100	17.93	18.12	17.93	0	0	0
21/05/2026	17.84	1,300	17.93	17.93	17.84	0	0	0
20/05/2026	17.93	4,600	17.93	17.93	17.84	0	0	0
19/05/2026	17.84	6,300	17.93	17.93	17.84	0	0	0
18/05/2026	18.03	2,100	18.03	18.03	18.03	0	0	0
15/05/2026	18.12	200	18.12	18.12	18.12	0	0	0
14/05/2026	18.12	600	18.12	18.12	18.12	0	0	0
13/05/2026	18.12	100	18.12	18.12	18.12	0	0	0
12/05/2026	18.03	2,100	18.03	18.03	18.03	0	0	0
11/05/2026	18.12	1,700	18.03	18.12	18.03	0	0	0
08/05/2026	17.84	300	18.12	18.12	17.84	0	0	0
07/05/2026	17.84	7,600	17.93	17.93	17.74	0	0	0
06/05/2026	17.84	15,000	17.84	17.84	17.84	0	0	0
05/05/2026	17.65	1,800	18.22	18.22	17.65	0	0	0
04/05/2026	17.74	14,500	17.74	18.31	17.74	0	0	0
29/04/2026	17.74	8,100	18.41	18.78	17.74	0	0	0
28/04/2026	17.74	2,500	17.93	17.93	17.74	0	0	0
24/04/2026	17.93	2,500	17.93	17.93	17.84	0	0	0
23/04/2026	17.84	2,300	17.93	17.93	17.84	0	0	0
22/04/2026	18.03	300	18.03	18.03	18.03	0	0	0
21/04/2026	18.03	3,900	18.03	18.03	18.03	0	0	0
20/04/2026	18.03	3,800	18.22	18.22	18.03	0	0	0
17/04/2026	18.22	900	18.22	18.22	18.22	0	0	0
16/04/2026	18.12	200	18.31	18.31	18.12	0	0	0
15/04/2026	18.03	1,700	18.22	18.22	18.03	0	0	0
14/04/2026	18.03	4,100	18.03	18.03	18.03	0	0	0
13/04/2026	18.03	10,700	18.03	18.03	18.03	0	0	0
10/04/2026	18.03	5,200	18.41	18.41	18.03	0	0	0
09/04/2026	18.12	400	18.12	18.12	18.12	0	0	0
08/04/2026	18.12	1,700	18.31	18.31	18.03	0	0	0
07/04/2026	18.22	10,800	18.22	18.31	18.22	0	0	0
06/04/2026	18.03	2,200	18.22	18.22	18.03	0	0	0
03/04/2026	18.03	200	18.31	18.31	18.03	0	0	0
02/04/2026	18.03	1,200	18.41	18.41	18.03	0	0	0
01/04/2026	18.12	2,300	18.41	18.41	18.03	0	0	0
31/03/2026	18.03	3,100	18.41	18.41	18.03	0	0	0
30/03/2026	18.03	1,100	18.50	18.50	18.03	0	0	0
27/03/2026	18.03	900	18.59	18.59	18.03	0	0	0
26/03/2026	17.84	1,100	17.93	17.93	17.84	0	0	0
25/03/2026	17.93	2,200	18.03	18.03	17.93	0	0	0
24/03/2026	17.93	1,900	17.93	17.93	17.93	0	0	0
23/03/2026	17.93	5,400	17.84	18.03	17.65	0	0	0
20/03/2026	18.03	2,300	17.93	18.03	17.84	0	0	0
19/03/2026	17.93	1,000	18.12	18.12	17.93	0	0	0
18/03/2026	18.22	700	18.22	18.22	18.22	0	0	0
17/03/2026	18.22	500	18.59	18.59	18.22	0	0	0
16/03/2026	18.12	300	18.12	18.12	18.12	0	0	0
13/03/2026	18.03	2,500	18.12	18.22	18.03	0	0	0
12/03/2026	18.03	5,800	18.88	18.88	18.03	0	0	0
11/03/2026	18.03	6,700	18.03	18.88	18.03	0	0	0
10/03/2026	17.93	12,000	18.22	18.22	16.79	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-0.60	-3.21%	62,400	0	0	18 18.70 18.10
2 tháng (2026-06-01)	-0.21	-1.15%	182,000	0	0	18 19.35 18.10
3 tháng (2026-05-04)	0.36	2.02%	294,400	0	0	17.65 19.35 18.10
6 tháng (2026-02-02)	-2.30	-11.26%	519,700	0	0	17.65 20.40 18.10
12 tháng (2025-08-04)	-1.98	-9.84%	815,600	0	0	17.65 21.14 18.10
24 tháng (2024-08-09)	1.61	9.77%	1,615,938	-1,900	0.1	16.17 21.62 18.10
36 tháng (2023-08-15)	6.12	51.11%	2,690,484	1,700	0.1	11.37 21.62 18.10
60 tháng (2021-08-25)	4.84	36.50%	3,219,481	3,500	0.2	9.16 21.62 18.10

CTCP Vật liệu Xây dựng và Trang trí nội thất Thành phố Hồ Chí Minh (cmd)

THỐNG KÊ GIAO DỊCH