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

18.70
-0.10
(-0.53%)
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
(2026-03-31) 		-0.30 -1.58% 70,600 0 0
18.70
19.20
18.70
2 tháng
(2026-03-02) 		-1.70 -8.33% 153,100 0 0
18.70
20.40
18.70
3 tháng
(2026-01-30) 		-2.60 -12.21% 231,000 0 0
18.70
21.50
18.70
6 tháng
(2025-11-03) 		-3.30 -15% 369,800 0 0
18.70
22.28
18.70
12 tháng
(2025-05-05) 		-1.31 -6.57% 741,600 -5,200 0
18.70
22.28
18.70
24 tháng
(2024-05-10) 		3.27 21.19% 1,515,390 -2,900 0.1
15.19
22.78
18.70
36 tháng
(2023-05-16) 		8.17 77.52% 2,584,286 1,700 0.1
10.53
22.78
18.70
60 tháng
(2021-05-26) 		3.75 25.10% 2,929,305 3,500 0.2
9.65
22.78
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
17.88
 1,100 17.05 17.88 17.05 0 0 0
18/09/2024
18.04
 0 18.04 18.04 18.04 0 0 0
17/09/2024
18.21
 1,100 17.63 18.46 17.63 0 0 0
16/09/2024
17.88
 900 17.13 17.88 17.13 0 0 0
13/09/2024
18.46
 201 17.46 18.46 17.46 0 0 0
12/09/2024
17.71
 1,100 17.05 17.71 17.05 0 0 0
11/09/2024
17.88
 1,100 17.88 17.88 17.88 1,000 0 0.0
10/09/2024
18.37
 0 18.37 18.37 18.37 0 0 0
09/09/2024
18.37
 100 18.37 18.37 18.37 0 0 0
06/09/2024
17.88
 705 17.79 17.88 17.79 0 0 0
05/09/2024
17.88
 0 17.88 17.88 17.88 0 0 0
04/09/2024
17.71
 1,200 18.46 18.46 17.71 0 0 0
30/08/2024
17.71
 1,100 17.96 17.96 17.71 0 0 0
29/08/2024
17.71
 400 18.12 18.12 17.46 0 0 0
28/08/2024
17.71
 3,100 18.62 18.62 16.55 0 0 0
27/08/2024
17.71
 109 17.71 17.71 17.71 0 0 0
26/08/2024
17.79
 7,300 17.46 17.79 17.05 0 0 0
23/08/2024
17.38
 0 17.38 17.38 17.38 0 0 0
22/08/2024
17.38
 1,501 17.38 17.38 17.38 0 0 0
21/08/2024
17.46
 1,100 17.30 17.46 17.30 0 0 0
20/08/2024
17.46
 800 17.46 17.46 17.46 0 0 0
19/08/2024
17.38
 5,200 17.46 18.46 17.38 0 0 0
16/08/2024
18.21
 9,300 17.13 18.54 17.13 0 0 0
15/08/2024
17.05
 100 17.05 17.05 17.05 0 0 0
14/08/2024
18.12
 301 16.97 18.12 16.97 0 0 0
13/08/2024
18.12
 5,520 17.13 18.46 17.13 0 0 0
12/08/2024
18.37
 4,000 17.05 18.37 16.63 0 0 0
09/08/2024
17.38
 500 16.72 17.38 16.72 0 0 0
08/08/2024
18.21
 6,200 17.05 18.21 17.05 0 0 0
07/08/2024
18.37
 800 16.63 18.37 16.63 0 0 0
06/08/2024
17.13
 3,650 16.22 17.79 16.22 0 0 0
05/08/2024
16.72
 2,700 15.97 16.72 15.97 0 0 0
02/08/2024
16.72
 100 16.72 16.72 16.72 0 0 0
01/08/2024
16.80
 200 15.56 16.80 15.56 0 0 0
31/07/2024
16.72
 0 16.72 16.72 16.72 0 0 0
30/07/2024
16.72
 200 16.72 16.72 16.72 0 0 0
29/07/2024
16.55
 102 16.55 16.55 16.55 0 0 0
26/07/2024
17.63
 20,300 17.38 17.63 16.55 0 0 0
25/07/2024
17.63
 2,902 17.63 17.63 17.63 0 0 0
24/07/2024
17.63
 2,700 17.55 17.63 17.55 0 0 0
23/07/2024
17.55
 4,903 17.46 17.88 17.46 0 0 0
22/07/2024
17.46
 1,600 17.46 17.79 17.46 0 0 0
19/07/2024
17.55
 300 17.46 17.96 17.46 0 0 0
18/07/2024
17.96
 9,700 18.62 18.62 17.88 0 0 0
17/07/2024
17.88
 328 18.62 18.62 17.88 0 0 0
16/07/2024
18.21
 6,600 18.62 18.62 17.79 0 0 0
15/07/2024
18.21
 400 18.54 18.54 18.21 0 0 0
12/07/2024
18.54
 200 18.54 18.54 18.54 0 0 0
11/07/2024
17.63
 5,100 17.46 17.79 17.46 0 0 0
10/07/2024
17.79
 9,500 17.46 18.46 17.46 0 0 0
09/07/2024
17.38
 400 17.96 17.96 17.38 0 0 0
08/07/2024
17.38
 301 18.87 18.87 17.38 0 0 0
05/07/2024
18.21
 600 17.05 18.54 17.05 0 0 0
04/07/2024
17.13
 0 17.13 17.13 17.13 0 0 0
03/07/2024
17.13
 3,300 17.13 17.13 17.13 0 0 0
02/07/2024
17.13
 3,500 17.13 17.30 17.05 0 0 0
01/07/2024
17.21
 3,400 17.38 17.79 17.21 0 0 0
28/06/2024
16.97
 1,200 17.38 17.38 16.97 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2024
17.79
 3,200 15.72 18.37 15.72 0 0 0
26/06/2024
18.04
 2,600 18.60 18.60 18.04 0 0 0
25/06/2024
18.67
 6,114 18.67 18.67 18.20 0 0 0
24/06/2024
19.23
 10,909 18.60 19.23 18.04 0 0 0
21/06/2024
18.12
 3,500 18.28 18.28 18.12 0 0 0
20/06/2024
18.28
 4,100 18.12 18.28 18.12 0 0 0
19/06/2024
18.12
 2 18.20 18.20 18.20 0 0 0
18/06/2024
18.12
 2,200 18.12 18.20 18.12 0 0 0
17/06/2024
18.12
 6,800 18.04 18.12 17.80 0 0 0
14/06/2024
17.73
 1,800 17.73 17.73 17.73 0 0 0
13/06/2024
17.73
 5,200 17.49 17.73 17.49 0 1,000 -0.0
12/06/2024
17.41
 6,900 17.41 17.49 17.41 0 0 0
11/06/2024
17.25
 1,800 17.41 17.41 17.25 0 0 0
10/06/2024
17.41
 7,900 17.80 17.80 17.41 0 0 0
07/06/2024
17.01
 1,600 18.60 18.60 16.62 0 0 0
06/06/2024
18.83
 0 18.83 18.83 18.83 0 0 0
05/06/2024
18.83
 0 18.83 18.83 18.83 0 0 0
04/06/2024
18.91
 300 18.75 18.91 18.75 0 0 0
03/06/2024
17.41
 4,000 17.41 17.57 17.41 0 0 0
31/05/2024
17.41
 1,002 17.41 17.41 17.41 0 0 0
30/05/2024
17.41
 596 17.41 17.41 17.41 0 0 0
29/05/2024
17.49
 2,200 17.25 17.49 17.25 0 0 0
28/05/2024
17.33
 200 17.33 17.33 17.33 0 0 0
27/05/2024
16.62
 100 16.62 16.62 16.62 0 0 0
24/05/2024
16.62
 0 16.62 16.62 16.62 0 0 0
23/05/2024
16.62
 0 16.62 16.62 16.62 0 0 0
22/05/2024
16.62
 6,901 16.30 17.96 16.30 0 0 0
21/05/2024
16.62
 7,600 15.67 16.62 15.67 0 0 0
20/05/2024
15.67
 300 15.59 15.67 15.59 0 0 0
17/05/2024
15.67
 1,500 15.51 15.67 15.43 0 0 0
16/05/2024
15.59
 2,600 15.43 15.59 15.43 0 0 0
15/05/2024
15.19
 5,337 15.27 15.35 15.19 0 0 0
14/05/2024
15.19
 1,500 15.43 15.43 15.19 0 0 0
13/05/2024
15.43
 600 15.51 15.51 15.43 0 0 0
10/05/2024
15.43
 805 15.51 15.51 15.43 0 0 0
09/05/2024
15.35
 6,000 15.19 15.51 15.19 0 0 0
08/05/2024
15.11
 142 15.11 15.11 15.11 0 0 0
07/05/2024
15.03
 1,800 15.03 15.03 15.03 0 0 0
06/05/2024
15.03
 1,700 15.03 15.03 15.03 0 0 0
03/05/2024
15.03
 2,902 15.03 15.03 14.96 0 0 0
02/05/2024
15.11
 2,240 15.03 15.27 15.03 0 0 0
26/04/2024
14.96
 1,841 15.03 15.03 14.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |