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

23.30
0
(0%)
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
(2025-11-04) 		-0.30 -1.27% 36,800 0 0
22.40
23.60
23.20
2 tháng
(2025-10-06) 		0.50 2.19% 67,300 0 0
22
23.60
23.20
3 tháng
(2025-09-05) 		0.70 3.10% 119,300 0 0
22
23.60
23.20
6 tháng
(2025-06-09) 		1.16 5.23% 345,300 0 0
21.57
23.70
23.20
12 tháng
(2024-12-09) 		3.86 19.84% 874,175 -3,200 0.0
19.44
24.44
23.20
24 tháng
(2023-12-15) 		7.52 47.70% 1,740,084 1,400 0.1
15.02
24.44
23.20
36 tháng
(2022-12-20) 		12.95 125.07% 2,373,510 3,100 0.2
10.35
24.44
23.20
60 tháng
(2020-12-30) 		14.16 154.97% 2,664,230 3,600 0.2
8.62
24.44
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
19.35
 1,400 19.27 19.35 19.09 0 0 0
23/09/2024
19.44
 100 19.44 19.44 19.44 0 0 0
20/09/2024
18.82
 204 18.64 18.82 18.64 0 0 0
19/09/2024
19.18
 1,100 18.29 19.18 18.29 0 0 0
18/09/2024
19.35
 0 19.35 19.35 19.35 0 0 0
17/09/2024
19.53
 1,100 18.91 19.80 18.91 0 0 0
16/09/2024
19.18
 900 18.38 19.18 18.38 0 0 0
13/09/2024
19.80
 201 18.73 19.80 18.73 0 0 0
12/09/2024
19.00
 1,100 18.29 19.00 18.29 0 0 0
11/09/2024
19.18
 1,100 19.18 19.18 19.18 1,000 0 0.0
10/09/2024
19.71
 0 19.71 19.71 19.71 0 0 0
09/09/2024
19.71
 100 19.71 19.71 19.71 0 0 0
06/09/2024
19.18
 705 19.09 19.18 19.09 0 0 0
05/09/2024
19.18
 0 19.18 19.18 19.18 0 0 0
04/09/2024
19.00
 1,200 19.80 19.80 19.00 0 0 0
30/08/2024
19.00
 1,100 19.27 19.27 19.00 0 0 0
29/08/2024
19.00
 400 19.44 19.44 18.73 0 0 0
28/08/2024
19.00
 3,100 19.98 19.98 17.76 0 0 0
27/08/2024
19.00
 109 19.00 19.00 19.00 0 0 0
26/08/2024
19.09
 7,300 18.73 19.09 18.29 0 0 0
23/08/2024
18.64
 0 18.64 18.64 18.64 0 0 0
22/08/2024
18.64
 1,501 18.64 18.64 18.64 0 0 0
21/08/2024
18.73
 1,100 18.56 18.73 18.56 0 0 0
20/08/2024
18.73
 800 18.73 18.73 18.73 0 0 0
19/08/2024
18.64
 5,200 18.73 19.80 18.64 0 0 0
16/08/2024
19.53
 9,300 18.38 19.89 18.38 0 0 0
15/08/2024
18.29
 100 18.29 18.29 18.29 0 0 0
14/08/2024
19.44
 301 18.20 19.44 18.20 0 0 0
13/08/2024
19.44
 5,520 18.38 19.80 18.38 0 0 0
12/08/2024
19.71
 4,000 18.29 19.71 17.84 0 0 0
09/08/2024
18.64
 500 17.93 18.64 17.93 0 0 0
08/08/2024
19.53
 6,200 18.29 19.53 18.29 0 0 0
07/08/2024
19.71
 800 17.84 19.71 17.84 0 0 0
06/08/2024
18.38
 3,650 17.40 19.09 17.40 0 0 0
05/08/2024
17.93
 2,700 17.13 17.93 17.13 0 0 0
02/08/2024
17.93
 100 17.93 17.93 17.93 0 0 0
01/08/2024
18.02
 200 16.69 18.02 16.69 0 0 0
31/07/2024
17.93
 0 17.93 17.93 17.93 0 0 0
30/07/2024
17.93
 200 17.93 17.93 17.93 0 0 0
29/07/2024
17.76
 102 17.76 17.76 17.76 0 0 0
26/07/2024
18.91
 20,300 18.64 18.91 17.76 0 0 0
25/07/2024
18.91
 2,902 18.91 18.91 18.91 0 0 0
24/07/2024
18.91
 2,700 18.82 18.91 18.82 0 0 0
23/07/2024
18.82
 4,903 18.73 19.18 18.73 0 0 0
22/07/2024
18.73
 1,600 18.73 19.09 18.73 0 0 0
19/07/2024
18.82
 300 18.73 19.27 18.73 0 0 0
18/07/2024
19.27
 9,700 19.98 19.98 19.18 0 0 0
17/07/2024
19.18
 328 19.98 19.98 19.18 0 0 0
16/07/2024
19.53
 6,600 19.98 19.98 19.09 0 0 0
15/07/2024
19.53
 400 19.89 19.89 19.53 0 0 0
12/07/2024
19.89
 200 19.89 19.89 19.89 0 0 0
11/07/2024
18.91
 5,100 18.73 19.09 18.73 0 0 0
10/07/2024
19.09
 9,500 18.73 19.80 18.73 0 0 0
09/07/2024
18.64
 400 19.27 19.27 18.64 0 0 0
08/07/2024
18.64
 301 20.24 20.24 18.64 0 0 0
05/07/2024
19.53
 600 18.29 19.89 18.29 0 0 0
04/07/2024
18.38
 0 18.38 18.38 18.38 0 0 0
03/07/2024
18.38
 3,300 18.38 18.38 18.38 0 0 0
02/07/2024
18.38
 3,500 18.38 18.56 18.29 0 0 0
01/07/2024
18.47
 3,400 18.64 19.09 18.47 0 0 0
28/06/2024
18.20
 1,200 18.64 18.64 18.20 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2024
19.09
 3,200 16.87 19.71 16.87 0 0 0
26/06/2024
19.35
 2,600 19.95 19.95 19.35 0 0 0
25/06/2024
20.03
 6,114 20.03 20.03 19.52 0 0 0
24/06/2024
20.63
 10,909 19.95 20.63 19.35 0 0 0
21/06/2024
19.44
 3,500 19.61 19.61 19.44 0 0 0
20/06/2024
19.61
 4,100 19.44 19.61 19.44 0 0 0
19/06/2024
19.44
 2 19.52 19.52 19.52 0 0 0
18/06/2024
19.44
 2,200 19.44 19.52 19.44 0 0 0
17/06/2024
19.44
 6,800 19.35 19.44 19.10 0 0 0
14/06/2024
19.01
 1,800 19.01 19.01 19.01 0 0 0
13/06/2024
19.01
 5,200 18.76 19.01 18.76 0 1,000 -0.0
12/06/2024
18.67
 6,900 18.67 18.76 18.67 0 0 0
11/06/2024
18.51
 1,800 18.67 18.67 18.51 0 0 0
10/06/2024
18.67
 7,900 19.10 19.10 18.67 0 0 0
07/06/2024
18.25
 1,600 19.95 19.95 17.83 0 0 0
06/06/2024
20.20
 0 20.20 20.20 20.20 0 0 0
05/06/2024
20.20
 0 20.20 20.20 20.20 0 0 0
04/06/2024
20.29
 300 20.12 20.29 20.12 0 0 0
03/06/2024
18.67
 4,000 18.67 18.84 18.67 0 0 0
31/05/2024
18.67
 1,002 18.67 18.67 18.67 0 0 0
30/05/2024
18.67
 596 18.67 18.67 18.67 0 0 0
29/05/2024
18.76
 2,200 18.51 18.76 18.51 0 0 0
28/05/2024
18.59
 200 18.59 18.59 18.59 0 0 0
27/05/2024
17.83
 100 17.83 17.83 17.83 0 0 0
24/05/2024
17.83
 0 17.83 17.83 17.83 0 0 0
23/05/2024
17.83
 0 17.83 17.83 17.83 0 0 0
22/05/2024
17.83
 6,901 17.49 19.27 17.49 0 0 0
21/05/2024
17.83
 7,600 16.81 17.83 16.81 0 0 0
20/05/2024
16.81
 300 16.72 16.81 16.72 0 0 0
17/05/2024
16.81
 1,500 16.64 16.81 16.55 0 0 0
16/05/2024
16.72
 2,600 16.55 16.72 16.55 0 0 0
15/05/2024
16.30
 5,337 16.38 16.47 16.30 0 0 0
14/05/2024
16.30
 1,500 16.55 16.55 16.30 0 0 0
13/05/2024
16.55
 600 16.64 16.64 16.55 0 0 0
10/05/2024
16.55
 805 16.64 16.64 16.55 0 0 0
09/05/2024
16.47
 6,000 16.30 16.64 16.30 0 0 0
08/05/2024
16.21
 142 16.21 16.21 16.21 0 0 0
07/05/2024
16.13
 1,800 16.13 16.13 16.13 0 0 0
06/05/2024
16.13
 1,700 16.13 16.13 16.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |