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)
11/01/2021
7.62
 0 7.62 7.62 7.62 0 0 0
08/01/2021
7.62
 0 7.62 7.62 7.62 0 0 0
07/01/2021
7.62
 0 7.62 7.62 7.62 0 0 0
06/01/2021
7.62
 0 7.62 7.62 7.62 0 0 0
05/01/2021
7.62
 0 7.62 7.62 7.62 0 0 0
04/01/2021
7.62
 200 8.08 8.08 7.62 0 0 0
31/12/2020
8.08
 0 8.08 8.08 8.08 0 0 0
30/12/2020
8.08
 0 8.08 8.08 8.08 0 0 0
29/12/2020
8.08
 100 8.08 8.08 8.08 0 0 0
28/12/2020
8.08
 0 8.08 8.08 8.08 0 0 0
25/12/2020
8.08
 200 8.64 8.64 8.08 0 0 0
24/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
24/12/2020
8.64
 0 8.64 8.64 8.64 0 0 0
23/12/2020
8.64
 0 8.64 8.64 8.64 0 0 0
22/12/2020
8.64
 0 8.64 8.64 8.64 0 0 0
21/12/2020
8.64
 500 8.45 8.64 8.64 0 0 0
18/12/2020
8.45
 0 8.45 8.45 8.45 0 0 0
17/12/2020
8.45
 500 8.55 8.55 8.45 0 0 0
16/12/2020
8.55
 0 8.55 8.55 8.55 0 0 0
15/12/2020
8.55
 0 8.55 8.55 8.55 0 0 0
14/12/2020
8.55
 0 8.55 8.55 8.55 0 0 0
11/12/2020
8.55
 0 8.41 8.55 8.55 0 0 0
10/12/2020
8.41
 4,400 7.47 8.59 8.41 0 0 0
09/12/2020
7.47
 0 7.47 7.47 7.47 0 0 0
08/12/2020
7.47
 0 7.47 7.47 7.47 0 0 0
07/12/2020
7.47
 1,100 7.29 7.47 7.47 0 0 0
04/12/2020
7.29
 10 7.29 7.29 7.29 0 0 0
03/12/2020
7.29
 0 7.29 7.29 7.29 0 0 0
02/12/2020
7.29
 0 7.29 7.29 7.29 0 0 0
01/12/2020
7.29
 0 7.29 7.29 7.29 0 0 0
30/11/2020
7.29
 0 7.29 7.29 7.29 0 0 0
27/11/2020
7.29
 0 7.29 7.29 7.29 0 0 0
26/11/2020
7.29
 1,000 6.77 7.29 7.29 0 0 0
25/11/2020
6.77
 0 6.77 6.77 6.77 0 0 0
24/11/2020
6.77
 0 6.77 6.77 6.77 0 0 0
23/11/2020
6.77
 14,302 7.01 7.01 6.77 0 0 0
20/11/2020
7.01
 5,900 7.01 7.01 6.54 0 0 0
19/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
18/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
17/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
16/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
13/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
12/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
11/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
10/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
09/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
06/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
05/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
04/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
03/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
02/11/2020
7.01
 0 7.01 7.01 7.01 0 0 0
30/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
29/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
28/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
27/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
26/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
23/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
22/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
21/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
20/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
19/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
16/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
15/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
14/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
13/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
12/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
09/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
08/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
07/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
06/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
05/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
02/10/2020
7.01
 1,200 6.54 7.01 7.01 0 0 0
01/10/2020
6.54
 0 6.54 6.54 6.54 0 0 0
30/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
29/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
28/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
25/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
24/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
23/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
22/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
21/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
18/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
17/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
16/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
15/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
14/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
11/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
10/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
09/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
08/09/2020
6.54
 100 6.07 6.54 6.54 0 0 0
07/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
04/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
03/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
01/09/2020
6.07
 100 5.79 6.07 6.07 0 0 0
31/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
28/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
27/08/2020
5.79
 100 5.04 5.79 5.79 0 0 0
26/08/2020
5.04
 0 5.04 5.04 5.04 0 0 0
25/08/2020
5.04
 0 5.04 5.04 5.04 0 0 0
24/08/2020
5.04
 0 5.04 5.04 5.04 0 0 0
21/08/2020
5.04
 0 5.04 5.04 5.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |