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

17.80
-0.10
(-0.56%)
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
(2026-08-12) 		-0.20 -1.12% 48,500 0 0
17.70
18.30
17.90
2 tháng
(2026-07-13) 		-0.80 -4.32% 104,400 0 0
17.70
18.70
17.90
3 tháng
(2026-06-15) 		-0.61 -3.33% 191,900 0 0
17.70
19.35
17.90
6 tháng
(2026-03-16) 		-0.42 -2.32% 445,300 0 0
17.65
19.35
17.90
12 tháng
(2025-09-16) 		-2.38 -11.83% 784,800 0 0
17.65
21.14
17.90
24 tháng
(2024-09-23) 		0.50 2.94% 1,633,297 -2,900 0.1
16.57
21.62
17.90
36 tháng
(2023-09-27) 		5.59 46.11% 2,622,984 1,400 0.1
11.37
21.62
17.90
60 tháng
(2021-10-07) 		5.89 49.86% 3,277,266 3,500 0.2
9.16
21.62
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2022
16.77
 3,000 17.61 17.61 16.77 2,000 0 0.1
28/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
25/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
24/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
23/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
22/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
21/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
18/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
17/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
16/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
15/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
14/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
11/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
10/03/2022
17.61
 0 17.61 17.61 17.61 0 0 0
09/03/2022
17.61
 500 16.77 17.61 17.61 0 0 0
08/03/2022
16.77
 100 18.00 18.00 16.77 0 0 0
07/03/2022
18.00
 3,300 18.00 18.00 18.00 0 0 0
04/03/2022
18.00
 0 18.00 18.00 18.00 0 0 0
03/03/2022
18.00
 0 16.49 18.00 18.00 0 0 0
02/03/2022
16.49
 1,300 16.21 22.69 16.49 0 0 0
01/03/2022
16.21
 0 16.21 16.21 16.21 0 0 0
28/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
25/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
24/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
23/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
22/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
21/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
18/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
17/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
16/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
15/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
14/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
11/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
10/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
09/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
08/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
07/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
28/01/2022
16.21
 0 16.21 16.21 16.21 0 0 0
27/01/2022
16.21
 0 16.21 16.21 16.21 0 0 0
26/01/2022
16.21
 0 16.21 16.21 16.21 0 0 0
25/01/2022
16.21
 0 16.21 16.21 16.21 0 0 0
24/01/2022
16.21
 0 16.21 16.21 16.21 0 0 0
21/01/2022
16.21
 0 16.21 16.21 16.21 0 0 0
20/01/2022
16.21
 0 16.21 16.21 16.21 0 0 0
19/01/2022
16.21
 0 16.21 16.21 16.21 0 0 0
18/01/2022
16.21
 0 16.21 16.21 16.21 0 0 0
17/01/2022
16.21
 300 16.10 16.21 16.21 0 0 0
14/01/2022
16.10
 0 16.10 16.10 16.10 0 0 0
13/01/2022
16.10
 0 16.10 16.10 16.10 0 0 0
12/01/2022
16.10
 0 16.10 16.10 16.10 0 0 0
11/01/2022
16.10
 0 16.10 16.10 16.10 0 0 0
10/01/2022
16.10
 0 16.10 16.10 16.10 0 0 0
07/01/2022
16.10
 0 16.10 16.10 16.10 0 0 0
06/01/2022
16.10
 0 16.10 16.10 16.10 0 0 0
05/01/2022
16.10
 1,000 14.03 16.10 16.10 0 0 0
04/01/2022
14.03
 100 16.49 16.49 14.03 0 0 0
31/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
30/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
29/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
28/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
27/12/2021
16.49
 100 19.39 19.39 16.49 0 0 0
24/12/2021
19.39
 0 19.39 19.39 19.39 0 0 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
23/12/2021
19.39
 0 20.40 19.39 19.39 0 0 0
22/12/2021
20.40
 1,100 19.33 20.40 19.33 0 0 0
21/12/2021
19.33
 600 19.33 19.33 19.27 0 0 0
20/12/2021
19.33
 1,000 19.33 19.33 19.33 0 0 0
17/12/2021
19.33
 0 19.33 19.33 19.33 0 0 0
16/12/2021
19.33
 0 19.33 19.33 19.33 0 0 0
15/12/2021
19.33
 0 19.33 19.33 19.33 0 0 0
14/12/2021
19.33
 0 19.33 19.33 19.33 0 0 0
13/12/2021
19.33
 0 19.33 19.33 19.33 0 0 0
10/12/2021
19.33
 0 19.33 19.33 19.33 0 0 0
09/12/2021
19.33
 400 19.33 19.33 19.33 0 0 0
08/12/2021
19.33
 500 17.18 19.65 19.27 0 0 0
07/12/2021
17.18
 0 17.18 17.18 17.18 0 0 0
06/12/2021
17.18
 0 17.18 17.18 17.18 0 0 0
03/12/2021
17.18
 0 17.18 17.18 17.18 0 0 0
02/12/2021
17.18
 0 17.18 17.18 17.18 0 0 0
01/12/2021
17.18
 0 17.18 17.18 17.18 0 0 0
30/11/2021
17.18
 0 17.18 17.18 17.18 0 0 0
29/11/2021
17.18
 100 17.18 17.18 17.18 100 0 0.0
26/11/2021
17.18
 1,100 16.64 17.18 16.11 0 0 0
25/11/2021
16.64
 100 16.64 16.64 16.64 0 0 0
24/11/2021
16.64
 100 16.11 16.64 16.64 0 0 0
23/11/2021
16.11
 0 16.11 16.11 16.11 0 0 0
22/11/2021
16.11
 0 16.11 16.11 16.11 0 0 0
19/11/2021
16.11
 100 14.82 16.11 16.11 0 0 0
18/11/2021
14.82
 400 12.88 14.82 14.50 0 0 0
17/11/2021
12.88
 0 12.88 12.88 12.88 0 0 0
16/11/2021
12.88
 0 12.88 12.88 12.88 0 0 0
15/11/2021
12.88
 0 12.88 12.88 12.88 0 0 0
12/11/2021
12.88
 0 12.88 12.88 12.88 0 0 0
11/11/2021
12.88
 0 12.88 12.88 12.88 0 0 0
10/11/2021
12.88
 1,100 13.69 13.69 12.88 0 0 0
09/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
08/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
05/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
04/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
03/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
02/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |