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)
03/05/2024
16.13
 2,902 16.13 16.13 16.04 0 0 0
02/05/2024
16.21
 2,240 16.13 16.38 16.13 0 0 0
26/04/2024
16.04
 1,841 16.13 16.13 16.04 0 0 0
25/04/2024
16.04
 5,600 16.04 16.13 15.96 0 0 0
24/04/2024
15.87
 6,815 15.87 15.96 15.87 0 0 0
23/04/2024
15.96
 4,110 15.96 15.96 15.79 0 0 0
22/04/2024
15.96
 7,450 15.87 15.96 15.87 0 0 0
19/04/2024
15.87
 137 15.87 15.87 15.87 0 0 0
17/04/2024
15.87
 105 15.87 15.87 15.87 0 0 0
16/04/2024
15.62
 2,000 15.96 15.96 15.62 0 0 0
15/04/2024
15.70
 6,200 15.96 16.04 15.70 0 0 0
12/04/2024
15.87
 601 15.79 15.87 15.79 0 0 0
11/04/2024
15.62
 2 15.70 15.70 15.70 0 0 0
10/04/2024
15.62
 2,299 15.79 15.79 15.62 0 0 0
09/04/2024
15.87
 200 15.70 15.87 15.70 0 0 0
08/04/2024
15.70
 6,600 15.62 15.79 15.62 0 0 0
05/04/2024
15.62
 5,800 15.96 15.96 15.62 0 0 0
04/04/2024
15.96
 1,017 15.96 15.96 15.96 0 0 0
03/04/2024
16.04
 5,719 15.96 16.13 15.96 0 0 0
02/04/2024
16.13
 15,426 15.96 16.13 15.96 0 0 0
01/04/2024
15.96
 3,308 15.96 15.96 15.87 0 0 0
29/03/2024
15.87
 5,401 15.87 16.04 15.87 0 0 0
28/03/2024
15.96
 1,811 15.79 15.96 15.79 0 0 0
27/03/2024
15.87
 542 15.62 15.87 15.62 0 0 0
26/03/2024
15.96
 7,011 15.87 15.96 15.79 0 0 0
25/03/2024
15.70
 5,044 15.79 15.96 15.70 0 0 0
22/03/2024
15.79
 326 15.79 15.79 15.79 0 0 0
21/03/2024
15.70
 3,120 15.87 15.87 15.70 0 0 0
20/03/2024
15.62
 410 15.70 15.70 15.62 0 0 0
19/03/2024
15.53
 5,414 15.53 16.04 15.53 0 0 0
18/03/2024
15.62
 2,315 15.53 15.62 15.45 0 0 0
15/03/2024
15.70
 2,717 15.53 15.70 15.53 0 0 0
14/03/2024
15.79
 5,218 15.45 15.79 15.45 0 0 0
13/03/2024
15.53
 2,001 15.53 15.53 15.53 0 0 0
12/03/2024
15.45
 5,600 15.45 15.53 15.45 0 0 0
11/03/2024
15.53
 4,100 15.45 15.53 15.45 0 0 0
08/03/2024
15.70
 3,314 16.04 16.04 15.45 0 0 0
07/03/2024
15.53
 1,000 15.96 15.96 15.53 0 0 0
06/03/2024
15.45
 6,800 15.62 15.62 15.45 0 0 0
05/03/2024
15.62
 1,100 15.53 15.62 15.53 0 0 0
04/03/2024
15.53
 3,608 15.62 15.62 15.53 100 0 0.0
01/03/2024
15.53
 6,026 15.53 15.53 15.53 0 0 0
29/02/2024
15.53
 1,550 15.53 15.53 15.53 0 0 0
28/02/2024
15.45
 213 15.53 15.53 15.45 0 0 0
27/02/2024
15.45
 6,506 15.36 15.62 15.36 0 0 0
26/02/2024
15.45
 5,100 15.36 15.45 15.36 0 0 0
23/02/2024
15.45
 3,000 15.36 15.45 15.36 1,000 0 0.0
22/02/2024
15.36
 6,185 15.70 15.70 15.36 1,000 0 0.0
21/02/2024
15.36
 501 15.36 15.36 15.36 0 0 0
20/02/2024
15.36
 6,253 15.36 15.36 15.28 0 0 0
19/02/2024
15.36
 5,019 15.36 15.36 15.36 1,000 0 0.0
16/02/2024
15.28
 2,203 15.28 15.45 15.28 200 0 0.0
15/02/2024
15.28
 1,900 15.28 15.45 15.28 0 0 0
07/02/2024
15.28
 2,201 15.19 15.28 15.19 0 0 0
06/02/2024
15.02
 9,777 15.19 15.19 15.02 0 0 0
05/02/2024
15.11
 2,200 15.11 15.19 15.11 0 0 0
02/02/2024
15.11
 18,436 15.19 15.28 15.11 0 0 0
01/02/2024
15.11
 6,422 15.28 15.28 15.11 0 0 0
31/01/2024
15.19
 825 15.28 15.28 15.19 0 0 0
30/01/2024
15.28
 16,422 15.53 15.53 15.11 0 0 0
29/01/2024
15.53
 13,331 15.45 15.53 14.77 0 0 0
26/01/2024
15.62
 1,513 15.62 15.62 15.62 0 0 0
25/01/2024
15.53
 612 15.70 15.70 15.53 0 0 0
24/01/2024
15.62
 5,400 15.53 15.62 15.45 0 0 0
23/01/2024
15.70
 1,000 15.53 15.70 15.53 0 0 0
22/01/2024
15.62
 11,443 15.70 15.70 15.53 0 0 0
19/01/2024
15.53
 1,385 15.70 15.70 15.53 0 0 0
18/01/2024
15.70
 243 15.70 15.70 15.70 0 0 0
17/01/2024
15.70
 5,014 15.53 15.70 15.45 0 0 0
16/01/2024
15.53
 5,251 15.53 15.70 15.53 0 0 0
15/01/2024
15.53
 3,200 15.70 15.70 15.53 0 0 0
12/01/2024
15.79
 7,585 15.87 15.87 15.45 0 0 0
11/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/01/2024
15.87
 8,000 16.81 16.81 15.28 0 0 0
10/01/2024
16.47
 18,600 17.62 17.62 16.47 0 0 0
09/01/2024
17.39
 30,165 17.47 17.62 17.31 0 0 0
08/01/2024
17.16
 36,417 16.31 17.24 16.16 1,000 0 0.0
05/01/2024
16.24
 22,100 16.16 16.24 16.16 0 0 0
04/01/2024
16.16
 18,020 16.01 16.16 16.01 0 0 0
03/01/2024
16.08
 7,800 16.01 16.08 16.01 0 0 0
02/01/2024
16.16
 6,010 16.16 16.16 16.01 0 0 0
29/12/2023
16.08
 4,200 16.16 16.78 16.08 0 0 0
28/12/2023
16.16
 7,500 16.24 16.24 16.01 0 0 0
27/12/2023
16.24
 8,900 16.08 16.24 16.08 0 0 0
26/12/2023
16.08
 5,800 16.16 16.24 16.08 0 0 0
25/12/2023
16.16
 15,100 16.16 16.31 16.08 0 0 0
22/12/2023
16.16
 14,900 16.39 16.47 16.16 0 0 0
21/12/2023
16.39
 16,000 16.16 16.47 16.08 0 0 0
20/12/2023
16.16
 11,000 15.78 16.16 15.78 0 0 0
19/12/2023
15.78
 6,000 15.70 15.93 15.70 0 0 0
18/12/2023
15.70
 4,100 15.78 15.78 15.54 0 0 0
15/12/2023
15.78
 3,400 15.47 15.78 15.47 0 0 0
14/12/2023
15.47
 32,900 15.01 16.16 15.39 0 0 0
13/12/2023
15.01
 32,000 14.47 15.39 14.47 0 0 0
12/12/2023
14.47
 2,000 14.47 14.47 14.24 0 0 0
08/12/2023
14.47
 5,100 14.31 14.47 14.39 0 0 0
07/12/2023
14.31
 4,800 14.31 14.31 14.31 0 0 0
06/12/2023
14.31
 400 14.39 14.39 13.70 0 0 0
05/12/2023
14.39
 800 14.24 14.39 14.24 0 0 0
04/12/2023
14.24
 1,700 14.16 14.24 14.16 0 0 0
30/11/2023
14.16
 4,000 14.16 14.16 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |