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

19.10
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
(2026-02-11) 		-1.60 -7.77% 82,600 0 0
18.90
20.80
19
2 tháng
(2026-01-12) 		-2.60 -12.04% 170,300 0 0
18.90
21.70
19
3 tháng
(2025-12-15) 		-3.28 -14.72% 229,500 0 0
18.90
22.28
19
6 tháng
(2025-09-15) 		-2.07 -9.81% 338,000 0 0
18.90
22.28
19
12 tháng
(2025-03-18) 		-1.19 -5.91% 747,800 -5,200 0
18.90
22.28
19
24 tháng
(2024-03-25) 		4.36 29.79% 1,534,713 -2,900 0.1
14.56
22.78
19
36 tháng
(2023-03-29) 		6.09 47.15% 2,508,791 2,300 0.2
10.53
22.78
19
60 tháng
(2021-04-08) 		4.80 33.82% 2,841,005 3,600 0.2
9.65
22.78
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
14.64
 3,314 14.96 14.96 14.40 0 0 0
07/03/2024
14.48
 1,000 14.88 14.88 14.48 0 0 0
06/03/2024
14.40
 6,800 14.56 14.56 14.40 0 0 0
05/03/2024
14.56
 1,100 14.48 14.56 14.48 0 0 0
04/03/2024
14.48
 3,608 14.56 14.56 14.48 100 0 0.0
01/03/2024
14.48
 6,026 14.48 14.48 14.48 0 0 0
29/02/2024
14.48
 1,550 14.48 14.48 14.48 0 0 0
28/02/2024
14.40
 213 14.48 14.48 14.40 0 0 0
27/02/2024
14.40
 6,506 14.32 14.56 14.32 0 0 0
26/02/2024
14.40
 5,100 14.32 14.40 14.32 0 0 0
23/02/2024
14.40
 3,000 14.32 14.40 14.32 1,000 0 0.0
22/02/2024
14.32
 6,185 14.64 14.64 14.32 1,000 0 0.0
21/02/2024
14.32
 501 14.32 14.32 14.32 0 0 0
20/02/2024
14.32
 6,253 14.32 14.32 14.24 0 0 0
19/02/2024
14.32
 5,019 14.32 14.32 14.32 1,000 0 0.0
16/02/2024
14.24
 2,203 14.24 14.40 14.24 200 0 0.0
15/02/2024
14.24
 1,900 14.24 14.40 14.24 0 0 0
07/02/2024
14.24
 2,201 14.16 14.24 14.16 0 0 0
06/02/2024
14.01
 9,777 14.16 14.16 14.01 0 0 0
05/02/2024
14.09
 2,200 14.09 14.16 14.09 0 0 0
02/02/2024
14.09
 18,436 14.16 14.24 14.09 0 0 0
01/02/2024
14.09
 6,422 14.24 14.24 14.09 0 0 0
31/01/2024
14.16
 825 14.24 14.24 14.16 0 0 0
30/01/2024
14.24
 16,422 14.48 14.48 14.09 0 0 0
29/01/2024
14.48
 13,331 14.40 14.48 13.77 0 0 0
26/01/2024
14.56
 1,513 14.56 14.56 14.56 0 0 0
25/01/2024
14.48
 612 14.64 14.64 14.48 0 0 0
24/01/2024
14.56
 5,400 14.48 14.56 14.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |