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

19.50
-0.70
(-3.47%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-19) 		0.60 3.19% 143,700 0 0
18.80
20.40
20.40
2 tháng
(2026-04-20) 		0.40 2.11% 213,100 0 0
18.60
20.40
20.40
3 tháng
(2026-03-20) 		0.40 2.11% 272,700 0 0
18.60
20.40
20.40
6 tháng
(2025-12-22) 		-2.23 -10.30% 504,100 0 0
18.60
22.09
20.40
12 tháng
(2025-06-23) 		-2.04 -9.53% 847,200 0 0
18.60
22.28
20.40
24 tháng
(2024-06-28) 		2.43 14.35% 1,602,424 -1,900 0.1
16.55
22.78
20.40
36 tháng
(2023-07-04) 		5.48 39.40% 2,642,784 1,700 0.1
11.98
22.78
20.40
60 tháng
(2021-07-14) 		3.84 24.67% 3,114,984 3,500 0.2
9.65
22.78
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2022
12.46
 2,000 12.46 12.46 12.46 0 0 0
19/10/2022
12.46
 1,900 11.96 12.46 12.14 0 0 0
18/10/2022
11.96
 4,500 12.46 12.46 11.96 0 0 0
17/10/2022
12.46
 1,100 12.33 12.52 12.46 0 0 0
14/10/2022
12.33
 0 13.65 12.33 13.65 0 0 0
13/10/2022
13.65
 200 11.89 13.65 10.95 0 100 -0.0
12/10/2022
11.89
 100 13.77 13.77 11.89 0 100 -0.0
11/10/2022
13.77
 0 13.77 13.77 13.77 0 0 0
10/10/2022
13.77
 14,900 12.83 13.77 13.71 0 0 0
07/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0
06/10/2022
12.83
 101 12.52 12.83 12.83 0 0 0
05/10/2022
12.52
 101 14.71 14.71 12.52 0 0 0
04/10/2022
14.71
 201 15.40 15.40 11.64 0 100 -0.0
03/10/2022
15.40
 300 13.40 15.40 11.58 0 100 -0.0
30/09/2022
13.40
 0 13.40 13.40 13.40 0 0 0
29/09/2022
13.40
 0 13.96 13.40 13.96 0 0 0
28/09/2022
13.96
 600 12.14 13.96 10.52 300 100 0.0
27/09/2022
12.14
 0 12.14 12.14 12.14 0 0 0
26/09/2022
12.14
 0 12.14 12.14 12.14 0 0 0
23/09/2022
12.14
 0 12.14 12.14 12.14 0 0 0
22/09/2022
12.14
 0 12.14 12.14 12.14 0 0 0
21/09/2022
12.14
 0 15.02 12.14 15.02 0 0 0
20/09/2022
15.02
 1,200 13.71 15.02 11.89 0 100 -0.0
19/09/2022
13.71
 901 15.09 15.09 13.71 0 0 0
16/09/2022
15.09
 0 15.02 15.09 15.02 0 0 0
15/09/2022
15.02
 2,201 13.14 15.09 15.02 100 0 0.0
14/09/2022
13.14
 1,120 11.58 13.14 13.14 0 0 0
13/09/2022
11.58
 102 15.02 15.02 11.58 0 100 -0.0
12/09/2022
15.02
 228 13.77 15.02 11.71 0 100 -0.0
09/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
08/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
07/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
06/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
05/09/2022
13.77
 100 15.84 15.84 13.77 0 100 -0.0
31/08/2022
15.84
 200 13.77 15.84 15.84 0 0 0
30/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
29/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
26/08/2022
13.77
 5 13.77 13.77 13.77 0 0 0
25/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
24/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
23/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
22/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
19/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
18/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
17/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
16/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
15/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
12/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
11/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
10/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
09/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
08/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
05/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
04/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
03/08/2022
13.77
 0 13.77 13.77 13.77 0 0 0
02/08/2022
13.77
 110 15.02 15.02 13.77 0 0 0
01/08/2022
15.02
 30 15.02 15.02 15.02 0 0 0
29/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/07/2022
15.02
 0 15.02 15.02 15.02 0 0 0
28/07/2022
15.02
 0 15.02 15.02 15.02 0 0 0
27/07/2022
15.02
 0 15.02 15.02 15.02 0 0 0
26/07/2022
15.02
 1,200 15.02 15.02 15.02 0 0 0
25/07/2022
15.02
 0 15.02 15.02 15.02 0 0 0
22/07/2022
15.02
 200 13.08 15.02 15.02 0 0 0
21/07/2022
13.08
 0 13.08 13.08 13.08 0 0 0
20/07/2022
13.08
 0 13.08 13.08 13.08 0 0 0
19/07/2022
13.08
 100 12.96 13.08 13.08 0 0 0
18/07/2022
12.96
 0 12.96 12.96 12.96 0 0 0
15/07/2022
12.96
 0 12.96 12.96 12.96 0 0 0
14/07/2022
12.96
 0 12.96 12.96 12.96 0 0 0
13/07/2022
12.96
 0 12.96 12.96 12.96 0 0 0
12/07/2022
12.96
 0 12.96 12.96 12.96 0 0 0
11/07/2022
12.96
 100 12.96 12.96 12.96 0 0 0
08/07/2022
12.96
 300 13.84 13.84 12.96 0 0 0
07/07/2022
13.84
 600 13.26 13.84 13.84 0 0 0
06/07/2022
13.26
 0 13.26 13.26 13.26 0 0 0
05/07/2022
13.26
 0 13.26 13.26 13.26 0 0 0
04/07/2022
13.26
 0 13.26 13.26 13.26 0 0 0
01/07/2022
13.26
 0 13.26 13.26 13.26 0 0 0
30/06/2022
13.26
 0 13.26 13.26 13.26 0 0 0
29/06/2022
13.26
 1,100 12.67 13.26 13.26 0 0 0
28/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
27/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
24/06/2022
12.67
 300 12.67 12.67 12.67 0 0 0
23/06/2022
12.67
 0 12.96 12.67 12.67 0 0 0
22/06/2022
12.96
 1,600 12.49 12.96 12.49 0 0 0
21/06/2022
12.49
 700 12.96 12.96 12.49 0 0 0
20/06/2022
12.96
 100 12.43 12.96 12.96 0 0 0
17/06/2022
12.43
 0 12.43 12.43 12.43 0 0 0
16/06/2022
12.43
 0 12.43 12.43 12.43 0 0 0
15/06/2022
12.43
 0 12.43 12.43 12.43 0 0 0
14/06/2022
12.43
 0 12.67 12.43 12.67 0 0 0
13/06/2022
12.67
 2,400 12.14 12.67 10.90 0 0 0
10/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
09/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
08/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
07/06/2022
12.14
 622 12.08 12.14 12.14 0 0 0
06/06/2022
12.08
 0 12.08 12.08 12.08 0 0 0
03/06/2022
12.08
 0 12.02 12.08 12.02 0 0 0
02/06/2022
12.02
 5,400 12.25 12.37 12.02 3,000 100 0.1
01/06/2022
12.25
 300 14.37 15.02 12.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |