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

21.60
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
(2025-12-29) 		-0.03 -0.16% 66,900 0 0
21.30
22.09
21.60
2 tháng
(2025-11-28) 		0.06 0.28% 103,400 0 0
21.30
22.28
21.60
3 tháng
(2025-10-29) 		0.99 4.83% 142,700 0 0
20.51
22.28
21.60
6 tháng
(2025-07-31) 		0.34 1.60% 296,500 0 0
20.51
22.28
21.60
12 tháng
(2025-02-03) 		1.57 7.90% 775,428 -4,700 0.0
19.30
22.78
21.60
24 tháng
(2024-02-07) 		7.26 50.95% 1,487,213 400 0.1
14.24
22.78
21.60
36 tháng
(2023-02-13) 		9.81 83.93% 2,440,725 3,300 0.2
10.53
22.78
21.60
60 tháng
(2021-02-22) 		9.18 74.47% 2,720,805 3,600 0.2
9.65
22.78
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
14.64
 1,000 14.48 14.64 14.48 0 0 0
22/01/2024
14.56
 11,443 14.64 14.64 14.48 0 0 0
19/01/2024
14.48
 1,385 14.64 14.64 14.48 0 0 0
18/01/2024
14.64
 243 14.64 14.64 14.64 0 0 0
17/01/2024
14.64
 5,014 14.48 14.64 14.40 0 0 0
16/01/2024
14.48
 5,251 14.48 14.64 14.48 0 0 0
15/01/2024
14.48
 3,200 14.64 14.64 14.48 0 0 0
12/01/2024
14.72
 7,585 14.80 14.80 14.40 0 0 0
11/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/01/2024
14.80
 8,000 15.67 15.67 14.24 0 0 0
10/01/2024
15.35
 18,600 16.43 16.43 15.35 0 0 0
09/01/2024
16.21
 30,165 16.28 16.43 16.14 0 0 0
08/01/2024
16.00
 36,417 15.21 16.07 15.06 1,000 0 0.0
05/01/2024
15.14
 22,100 15.06 15.14 15.06 0 0 0
04/01/2024
15.06
 18,020 14.92 15.06 14.92 0 0 0
03/01/2024
14.99
 7,800 14.92 14.99 14.92 0 0 0
02/01/2024
15.06
 6,010 15.06 15.06 14.92 0 0 0
29/12/2023
14.99
 4,200 15.06 15.64 14.99 0 0 0
28/12/2023
15.06
 7,500 15.14 15.14 14.92 0 0 0
27/12/2023
15.14
 8,900 14.99 15.14 14.99 0 0 0
26/12/2023
14.99
 5,800 15.06 15.14 14.99 0 0 0
25/12/2023
15.06
 15,100 15.06 15.21 14.99 0 0 0
22/12/2023
15.06
 14,900 15.28 15.35 15.06 0 0 0
21/12/2023
15.28
 16,000 15.06 15.35 14.99 0 0 0
20/12/2023
15.06
 11,000 14.71 15.06 14.71 0 0 0
19/12/2023
14.71
 6,000 14.63 14.85 14.63 0 0 0
18/12/2023
14.63
 4,100 14.71 14.71 14.49 0 0 0
15/12/2023
14.71
 3,400 14.42 14.71 14.42 0 0 0
14/12/2023
14.42
 32,900 13.99 15.06 14.35 0 0 0
13/12/2023
13.99
 32,000 13.49 14.35 13.49 0 0 0
12/12/2023
13.49
 2,000 13.49 13.49 13.27 0 0 0
08/12/2023
13.49
 5,100 13.34 13.49 13.41 0 0 0
07/12/2023
13.34
 4,800 13.34 13.34 13.34 0 0 0
06/12/2023
13.34
 400 13.41 13.41 12.77 0 0 0
05/12/2023
13.41
 800 13.27 13.41 13.27 0 0 0
04/12/2023
13.27
 1,700 13.20 13.27 13.20 0 0 0
30/11/2023
13.20
 4,000 13.20 13.20 12.91 0 0 0
29/11/2023
13.20
 2,300 12.91 13.20 13.06 0 0 0
28/11/2023
12.91
 12,700 12.63 13.84 12.77 0 0 0
27/11/2023
12.63
 4,400 12.77 12.77 12.63 0 0 0
23/11/2023
12.77
 700 12.70 12.77 12.77 0 0 0
20/11/2023
12.70
 3,800 12.55 12.70 12.63 0 0 0
17/11/2023
12.55
 2,100 12.84 12.84 12.27 0 0 0
16/11/2023
12.84
 1,300 12.63 12.84 12.77 0 0 0
15/11/2023
12.63
 200 12.63 12.63 12.63 0 0 0
14/11/2023
12.63
 100 12.63 12.63 12.63 0 0 0
10/11/2023
12.63
 200 12.55 12.63 12.20 0 0 0
09/11/2023
12.55
 4,300 12.55 12.55 12.55 0 0 0
08/11/2023
12.55
 3,700 12.55 12.63 12.55 0 0 0
07/11/2023
12.55
 600 12.63 12.63 12.55 0 0 0
06/11/2023
12.63
 2,000 12.55 12.63 12.48 0 0 0
03/11/2023
12.55
 100 12.41 12.55 12.55 0 0 0
02/11/2023
12.41
 2,300 12.41 12.41 12.41 0 0 0
01/11/2023
12.41
 3,200 12.48 12.48 12.41 0 0 0
31/10/2023
12.48
 1,300 12.63 12.63 12.41 0 0 0
30/10/2023
12.63
 4,000 12.34 12.63 12.48 0 0 0
27/10/2023
12.34
 600 12.55 12.55 12.34 0 0 0
26/10/2023
12.55
 1,100 12.91 12.91 12.55 0 0 0
25/10/2023
12.91
 900 12.63 12.91 12.91 0 0 0
24/10/2023
12.63
 300 12.63 12.63 12.63 0 0 0
23/10/2023
12.63
 100 12.63 12.63 12.63 0 0 0
20/10/2023
12.63
 4,400 12.55 12.63 12.48 0 0 0
19/10/2023
12.55
 3,300 12.34 12.55 12.48 0 0 0
18/10/2023
12.34
 1,500 12.48 12.48 12.34 0 0 0
17/10/2023
12.48
 2,700 12.41 12.48 12.48 0 0 0
16/10/2023
12.41
 4,900 12.27 12.55 12.41 0 0 0
13/10/2023
12.27
 2,800 12.05 12.27 12.27 0 0 0
12/10/2023
12.05
 2,000 12.48 12.48 12.05 0 0 0
11/10/2023
12.48
 2,800 11.98 12.48 12.48 0 0 0
10/10/2023
11.98
 2,100 12.55 12.55 11.98 0 0 0
09/10/2023
12.55
 3,700 12.70 12.70 11.19 0 0 0
06/10/2023
12.70
 2,500 12.63 12.70 12.63 0 0 0
05/10/2023
12.63
 4,800 12.63 12.63 12.63 0 0 0
04/10/2023
12.63
 3,600 12.77 12.77 12.63 0 0 0
03/10/2023
12.77
 3,900 12.70 12.77 12.48 0 0 0
02/10/2023
12.70
 3,000 12.70 12.70 12.70 0 0 0
29/09/2023
12.70
 2,800 12.70 12.77 12.70 0 0 0
28/09/2023
12.70
 2,200 12.77 12.84 12.70 0 0 0
27/09/2023
12.77
 3,700 12.48 12.77 12.63 0 0 0
26/09/2023
12.48
 500 12.55 12.84 12.48 0 0 0
25/09/2023
12.55
 11,500 12.84 12.84 12.41 0 0 0
22/09/2023
12.84
 5,400 12.84 12.84 12.70 0 0 0
21/09/2023
12.84
 1,300 12.63 14.20 12.70 0 0 0
20/09/2023
12.63
 4,500 13.13 13.13 12.63 0 0 0
19/09/2023
13.13
 600 14.28 14.28 13.13 0 0 0
14/09/2023
14.28
 100 12.84 14.28 14.28 0 0 0
13/09/2023
12.84
 18,000 12.84 12.91 12.84 0 0 0
12/09/2023
12.84
 500 14.35 14.35 12.84 0 0 0
11/09/2023
14.35
 14,100 12.70 14.35 12.84 300 0 0.0
08/09/2023
12.70
 5,500 12.98 12.98 12.63 0 0 0
07/09/2023
12.98
 5,200 12.91 12.98 12.63 0 0 0
06/09/2023
12.91
 9,100 12.91 12.98 12.77 0 0 0
05/09/2023
12.91
 3,500 13.13 13.13 12.91 0 0 0
31/08/2023
13.13
 19,100 12.91 13.13 12.84 0 0 0
30/08/2023
12.91
 400 12.91 12.98 12.77 0 0 0
29/08/2023
12.91
 6,100 12.77 12.91 12.41 0 0 0
24/08/2023
12.77
 11,300 12.70 12.77 12.70 0 0 0
23/08/2023
12.70
 900 12.70 12.77 12.70 0 0 0
22/08/2023
12.70
 300 12.77 12.77 12.27 0 0 0
21/08/2023
12.77
 6,200 12.84 13.27 12.63 0 0 0
18/08/2023
12.84
 5,500 13.13 13.13 12.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |