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

19.40
0.10
(0.52%)
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
(2026-05-13) 		0.20 1.05% 124,300 0 0
18.80
19.40
19.20
2 tháng
(2026-04-13) 		0.30 1.58% 208,300 0 0
18.60
19.40
19.20
3 tháng
(2026-03-16) 		0.20 1.05% 252,800 0 0
18.60
19.40
19.20
6 tháng
(2025-12-15) 		-2.98 -13.37% 484,800 0 0
18.60
22.28
19.20
12 tháng
(2025-06-17) 		-1.52 -7.30% 836,000 0 0
18.60
22.28
19.20
24 tháng
(2024-06-24) 		0.07 0.37% 1,602,847 -1,900 0.1
16.55
22.78
19.20
36 tháng
(2023-06-28) 		6.05 45.64% 2,639,484 1,700 0.1
11.98
22.78
19.20
60 tháng
(2021-07-08) 		3.74 24.02% 3,092,584 3,500 0.2
9.65
22.78
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
18.04
 2,201 19.53 19.53 17.88 0 0 0
29/10/2024
18.04
 0 18.04 18.04 18.04 0 0 0
28/10/2024
18.04
 1,800 18.04 18.04 18.04 0 0 0
25/10/2024
18.04
 2,100 18.04 18.04 17.88 0 0 0
24/10/2024
18.87
 1,300 17.88 18.87 17.88 0 0 0
23/10/2024
17.88
 1,505 19.45 19.45 17.88 0 0 0
22/10/2024
17.88
 0 17.88 17.88 17.88 0 0 0
21/10/2024
17.88
 500 17.96 17.96 17.88 0 0 0
18/10/2024
17.96
 0 17.96 17.96 17.96 0 0 0
17/10/2024
17.96
 205 17.96 17.96 17.96 0 0 0
16/10/2024
17.46
 100 17.46 17.46 17.46 0 0 0
15/10/2024
17.63
 110 17.63 17.63 17.63 0 0 0
14/10/2024
17.88
 500 17.55 17.88 17.55 0 0 0
11/10/2024
17.96
 200 17.38 17.96 17.38 0 0 0
10/10/2024
17.79
 3,400 17.88 17.88 17.63 0 0 0
09/10/2024
19.78
 6,500 17.71 19.78 17.63 0 0 0
08/10/2024
17.88
 500 17.88 17.88 17.88 0 0 0
07/10/2024
17.88
 301 17.88 17.88 17.88 0 0 0
04/10/2024
17.71
 0 17.71 17.71 17.71 0 0 0
03/10/2024
17.71
 1,000 17.71 17.71 17.71 0 0 0
02/10/2024
17.71
 200 17.71 17.71 17.71 0 0 0
01/10/2024
17.71
 0 17.71 17.71 17.71 0 0 0
30/09/2024
17.71
 2,100 16.97 17.71 16.97 0 0 0
27/09/2024
17.79
 6,117 17.05 17.79 17.05 0 0 0
26/09/2024
17.71
 4,300 17.46 17.71 17.46 0 0 0
25/09/2024
17.88
 700 17.55 17.96 17.55 0 0 0
24/09/2024
18.04
 1,400 17.96 18.04 17.79 0 0 0
23/09/2024
18.12
 100 18.12 18.12 18.12 0 0 0
20/09/2024
17.55
 204 17.38 17.55 17.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |