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)
03/02/2025
18.90
 200 17.12 18.90 17.12 0 0 0
24/01/2025
18.90
 2,900 18.65 19.07 18.65 0 0 0
23/01/2025
18.65
 13,037 18.56 18.65 18.56 100 0 0.0
22/01/2025
18.48
 4,500 18.40 18.48 18.14 200 0 0.0
21/01/2025
18.40
 7,300 18.56 18.65 18.40 0 0 0
20/01/2025
18.56
 3,037 18.65 18.65 18.48 0 0 0
17/01/2025
18.65
 1,200 18.65 18.65 18.65 0 0 0
16/01/2025
18.65
 7,000 18.40 18.82 18.40 0 0 0
15/01/2025
18.82
 1,010 18.82 18.82 18.82 0 0 0
14/01/2025
18.65
 1,900 18.40 18.65 18.40 0 0 0
13/01/2025
18.65
 701 18.40 18.65 18.40 0 0 0
10/01/2025
18.56
 2,200 18.56 18.65 18.56 0 0 0
09/01/2025
18.65
 0 18.65 18.65 18.65 0 0 0
08/01/2025
18.73
 3,689 18.56 18.73 18.56 0 0 0
07/01/2025
18.48
 2,700 16.19 18.48 16.19 0 0 0
06/01/2025
18.23
 5,536 18.56 18.56 18.06 0 0 0
03/01/2025
18.48
 2,314 18.48 18.56 18.31 0 0 0
02/01/2025
18.48
 1,060 18.48 18.48 18.48 0 0 0
31/12/2024
18.56
 4,340 18.14 18.56 18.06 0 0 0
30/12/2024
18.23
 2,900 18.23 18.40 18.14 0 0 0
27/12/2024
18.56
 5,116 18.90 18.90 18.31 0 0 0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 18%
26/12/2024
18.90
 8,700 18.99 19.07 18.65 200 0 0.0
25/12/2024
19.16
 9,523 17.04 19.16 17.04 0 0 0
24/12/2024
18.84
 6,516 18.92 19.00 18.84 0 0 0
23/12/2024
18.92
 25,700 18.84 18.92 18.37 0 0 0
20/12/2024
18.84
 3,745 18.92 18.92 18.84 1,000 0 0.0
19/12/2024
19.00
 11,211 19.16 19.16 18.84 0 0 0
18/12/2024
18.84
 22,251 18.45 18.84 18.37 0 0 0
17/12/2024
18.45
 16,910 18.37 18.45 17.98 0 0 0
16/12/2024
17.98
 1,311 18.06 18.06 16.88 0 0 0
13/12/2024
17.98
 3,500 18.06 18.06 17.90 0 0 0
12/12/2024
17.98
 7,610 18.22 18.22 17.98 0 0 0
11/12/2024
18.06
 5,930 18.06 18.22 17.90 0 0 0
10/12/2024
17.67
 4,600 17.27 17.90 17.27 0 0 0
09/12/2024
17.20
 0 17.20 17.20 17.20 0 0 0
06/12/2024
17.27
 400 17.04 17.27 17.04 0 0 0
05/12/2024
17.04
 2,920 16.49 17.04 16.49 0 200 -0.0
04/12/2024
17.04
 1,536 17.12 17.20 17.04 0 0 0
03/12/2024
17.20
 800 17.20 17.20 17.20 0 500 -0.0
02/12/2024
17.90
 700 17.27 17.27 17.27 0 0 0
29/11/2024
17.90
 162 17.90 17.90 17.90 0 0 0
28/11/2024
17.20
 747 17.20 17.20 17.20 0 0 0
27/11/2024
17.43
 12 17.43 17.43 17.43 0 0 0
26/11/2024
17.43
 100 17.43 17.43 17.43 0 0 0
25/11/2024
16.88
 600 17.59 17.59 16.88 0 0 0
22/11/2024
16.80
 400 17.59 17.59 16.80 0 0 0
21/11/2024
17.12
 300 17.90 17.90 17.12 0 0 0
20/11/2024
16.88
 900 16.88 17.74 16.88 0 0 0
19/11/2024
16.80
 1,100 17.74 17.74 16.80 0 0 0
18/11/2024
16.88
 5,400 17.12 17.12 16.88 0 0 0
15/11/2024
16.88
 1,100 17.90 17.90 16.88 0 0 0
14/11/2024
17.04
 2,700 17.74 17.74 16.49 0 0 0
13/11/2024
16.96
 1,300 17.59 17.59 16.96 100 0 0.0
12/11/2024
16.96
 300 16.96 16.96 16.96 300 0 0.0
11/11/2024
17.74
 800 17.27 17.74 17.27 600 0 0.0
08/11/2024
17.90
 0 17.90 17.90 17.90 0 0 0
07/11/2024
17.90
 0 17.90 17.90 17.90 0 0 0
06/11/2024
17.90
 102 17.90 17.90 17.90 0 0 0
05/11/2024
17.90
 300 17.90 17.90 17.90 0 0 0
04/11/2024
17.82
 700 18.22 18.22 17.04 0 0 0
01/11/2024
17.04
 8,100 16.96 17.04 16.88 0 0 0
31/10/2024
17.04
 304 16.96 17.04 16.96 0 0 0
30/10/2024
17.12
 2,201 18.53 18.53 16.96 0 0 0
29/10/2024
17.12
 0 17.12 17.12 17.12 0 0 0
28/10/2024
17.12
 1,800 17.12 17.12 17.12 0 0 0
25/10/2024
17.12
 2,100 17.12 17.12 16.96 0 0 0
24/10/2024
17.90
 1,300 16.96 17.90 16.96 0 0 0
23/10/2024
16.96
 1,505 18.45 18.45 16.96 0 0 0
22/10/2024
16.96
 0 16.96 16.96 16.96 0 0 0
21/10/2024
16.96
 500 17.04 17.04 16.96 0 0 0
18/10/2024
17.04
 0 17.04 17.04 17.04 0 0 0
17/10/2024
17.04
 205 17.04 17.04 17.04 0 0 0
16/10/2024
16.57
 100 16.57 16.57 16.57 0 0 0
15/10/2024
16.72
 110 16.72 16.72 16.72 0 0 0
14/10/2024
16.96
 500 16.65 16.96 16.65 0 0 0
11/10/2024
17.04
 200 16.49 17.04 16.49 0 0 0
10/10/2024
16.88
 3,400 16.96 16.96 16.72 0 0 0
09/10/2024
18.77
 6,500 16.80 18.77 16.72 0 0 0
08/10/2024
16.96
 500 16.96 16.96 16.96 0 0 0
07/10/2024
16.96
 301 16.96 16.96 16.96 0 0 0
04/10/2024
16.80
 0 16.80 16.80 16.80 0 0 0
03/10/2024
16.80
 1,000 16.80 16.80 16.80 0 0 0
02/10/2024
16.80
 200 16.80 16.80 16.80 0 0 0
01/10/2024
16.80
 0 16.80 16.80 16.80 0 0 0
30/09/2024
16.80
 2,100 16.10 16.80 16.10 0 0 0
27/09/2024
16.88
 6,117 16.17 16.88 16.17 0 0 0
26/09/2024
16.80
 4,300 16.57 16.80 16.57 0 0 0
25/09/2024
16.96
 700 16.65 17.04 16.65 0 0 0
24/09/2024
17.12
 1,400 17.04 17.12 16.88 0 0 0
23/09/2024
17.20
 100 17.20 17.20 17.20 0 0 0
20/09/2024
16.65
 204 16.49 16.65 16.49 0 0 0
19/09/2024
16.96
 1,100 16.17 16.96 16.17 0 0 0
18/09/2024
17.12
 0 17.12 17.12 17.12 0 0 0
17/09/2024
17.27
 1,100 16.72 17.51 16.72 0 0 0
16/09/2024
16.96
 900 16.25 16.96 16.25 0 0 0
13/09/2024
17.51
 201 16.57 17.51 16.57 0 0 0
12/09/2024
16.80
 1,100 16.17 16.80 16.17 0 0 0
11/09/2024
16.96
 1,100 16.96 16.96 16.96 1,000 0 0.0
10/09/2024
17.43
 0 17.43 17.43 17.43 0 0 0
09/09/2024
17.43
 100 17.43 17.43 17.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |