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)
06/09/2024
16.96
 705 16.88 16.96 16.88 0 0 0
05/09/2024
16.96
 0 16.96 16.96 16.96 0 0 0
04/09/2024
16.80
 1,200 17.51 17.51 16.80 0 0 0
30/08/2024
16.80
 1,100 17.04 17.04 16.80 0 0 0
29/08/2024
16.80
 400 17.20 17.20 16.57 0 0 0
28/08/2024
16.80
 3,100 17.67 17.67 15.70 0 0 0
27/08/2024
16.80
 109 16.80 16.80 16.80 0 0 0
26/08/2024
16.88
 7,300 16.57 16.88 16.17 0 0 0
23/08/2024
16.49
 0 16.49 16.49 16.49 0 0 0
22/08/2024
16.49
 1,501 16.49 16.49 16.49 0 0 0
21/08/2024
16.57
 1,100 16.41 16.57 16.41 0 0 0
20/08/2024
16.57
 800 16.57 16.57 16.57 0 0 0
19/08/2024
16.49
 5,200 16.57 17.51 16.49 0 0 0
16/08/2024
17.27
 9,300 16.25 17.59 16.25 0 0 0
15/08/2024
16.17
 100 16.17 16.17 16.17 0 0 0
14/08/2024
17.20
 301 16.10 17.20 16.10 0 0 0
13/08/2024
17.20
 5,520 16.25 17.51 16.25 0 0 0
12/08/2024
17.43
 4,000 16.17 17.43 15.78 0 0 0
09/08/2024
16.49
 500 15.86 16.49 15.86 0 0 0
08/08/2024
17.27
 6,200 16.17 17.27 16.17 0 0 0
07/08/2024
17.43
 800 15.78 17.43 15.78 0 0 0
06/08/2024
16.25
 3,650 15.39 16.88 15.39 0 0 0
05/08/2024
15.86
 2,700 15.15 15.86 15.15 0 0 0
02/08/2024
15.86
 100 15.86 15.86 15.86 0 0 0
01/08/2024
15.94
 200 14.76 15.94 14.76 0 0 0
31/07/2024
15.86
 0 15.86 15.86 15.86 0 0 0
30/07/2024
15.86
 200 15.86 15.86 15.86 0 0 0
29/07/2024
15.70
 102 15.70 15.70 15.70 0 0 0
26/07/2024
16.72
 20,300 16.49 16.72 15.70 0 0 0
25/07/2024
16.72
 2,902 16.72 16.72 16.72 0 0 0
24/07/2024
16.72
 2,700 16.65 16.72 16.65 0 0 0
23/07/2024
16.65
 4,903 16.57 16.96 16.57 0 0 0
22/07/2024
16.57
 1,600 16.57 16.88 16.57 0 0 0
19/07/2024
16.65
 300 16.57 17.04 16.57 0 0 0
18/07/2024
17.04
 9,700 17.67 17.67 16.96 0 0 0
17/07/2024
16.96
 328 17.67 17.67 16.96 0 0 0
16/07/2024
17.27
 6,600 17.67 17.67 16.88 0 0 0
15/07/2024
17.27
 400 17.59 17.59 17.27 0 0 0
12/07/2024
17.59
 200 17.59 17.59 17.59 0 0 0
11/07/2024
16.72
 5,100 16.57 16.88 16.57 0 0 0
10/07/2024
16.88
 9,500 16.57 17.51 16.57 0 0 0
09/07/2024
16.49
 400 17.04 17.04 16.49 0 0 0
08/07/2024
16.49
 301 17.90 17.90 16.49 0 0 0
05/07/2024
17.27
 600 16.17 17.59 16.17 0 0 0
04/07/2024
16.25
 0 16.25 16.25 16.25 0 0 0
03/07/2024
16.25
 3,300 16.25 16.25 16.25 0 0 0
02/07/2024
16.25
 3,500 16.25 16.41 16.17 0 0 0
01/07/2024
16.33
 3,400 16.49 16.88 16.33 0 0 0
28/06/2024
16.10
 1,200 16.49 16.49 16.10 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2024
16.88
 3,200 14.92 17.43 14.92 0 0 0
26/06/2024
17.12
 2,600 17.64 17.64 17.12 0 0 0
25/06/2024
17.72
 6,114 17.72 17.72 17.27 0 0 0
24/06/2024
18.24
 10,909 17.64 18.24 17.12 0 0 0
21/06/2024
17.19
 3,500 17.34 17.34 17.19 0 0 0
20/06/2024
17.34
 4,100 17.19 17.34 17.19 0 0 0
19/06/2024
17.19
 2 17.27 17.27 17.27 0 0 0
18/06/2024
17.19
 2,200 17.19 17.27 17.19 0 0 0
17/06/2024
17.19
 6,800 17.12 17.19 16.89 0 0 0
14/06/2024
16.82
 1,800 16.82 16.82 16.82 0 0 0
13/06/2024
16.82
 5,200 16.59 16.82 16.59 0 1,000 -0.0
12/06/2024
16.52
 6,900 16.52 16.59 16.52 0 0 0
11/06/2024
16.37
 1,800 16.52 16.52 16.37 0 0 0
10/06/2024
16.52
 7,900 16.89 16.89 16.52 0 0 0
07/06/2024
16.14
 1,600 17.64 17.64 15.77 0 0 0
06/06/2024
17.87
 0 17.87 17.87 17.87 0 0 0
05/06/2024
17.87
 0 17.87 17.87 17.87 0 0 0
04/06/2024
17.94
 300 17.79 17.94 17.79 0 0 0
03/06/2024
16.52
 4,000 16.52 16.67 16.52 0 0 0
31/05/2024
16.52
 1,002 16.52 16.52 16.52 0 0 0
30/05/2024
16.52
 596 16.52 16.52 16.52 0 0 0
29/05/2024
16.59
 2,200 16.37 16.59 16.37 0 0 0
28/05/2024
16.44
 200 16.44 16.44 16.44 0 0 0
27/05/2024
15.77
 100 15.77 15.77 15.77 0 0 0
24/05/2024
15.77
 0 15.77 15.77 15.77 0 0 0
23/05/2024
15.77
 0 15.77 15.77 15.77 0 0 0
22/05/2024
15.77
 6,901 15.47 17.04 15.47 0 0 0
21/05/2024
15.77
 7,600 14.86 15.77 14.86 0 0 0
20/05/2024
14.86
 300 14.79 14.86 14.79 0 0 0
17/05/2024
14.86
 1,500 14.71 14.86 14.64 0 0 0
16/05/2024
14.79
 2,600 14.64 14.79 14.64 0 0 0
15/05/2024
14.41
 5,337 14.49 14.56 14.41 0 0 0
14/05/2024
14.41
 1,500 14.64 14.64 14.41 0 0 0
13/05/2024
14.64
 600 14.71 14.71 14.64 0 0 0
10/05/2024
14.64
 805 14.71 14.71 14.64 0 0 0
09/05/2024
14.56
 6,000 14.41 14.71 14.41 0 0 0
08/05/2024
14.34
 142 14.34 14.34 14.34 0 0 0
07/05/2024
14.26
 1,800 14.26 14.26 14.26 0 0 0
06/05/2024
14.26
 1,700 14.26 14.26 14.26 0 0 0
03/05/2024
14.26
 2,902 14.26 14.26 14.19 0 0 0
02/05/2024
14.34
 2,240 14.26 14.49 14.26 0 0 0
26/04/2024
14.19
 1,841 14.26 14.26 14.19 0 0 0
25/04/2024
14.19
 5,600 14.19 14.26 14.11 0 0 0
24/04/2024
14.04
 6,815 14.04 14.11 14.04 0 0 0
23/04/2024
14.11
 4,110 14.11 14.11 13.96 0 0 0
22/04/2024
14.11
 7,450 14.04 14.11 14.04 0 0 0
19/04/2024
14.04
 137 14.04 14.04 14.04 0 0 0
17/04/2024
14.04
 105 14.04 14.04 14.04 0 0 0
16/04/2024
13.81
 2,000 14.11 14.11 13.81 0 0 0
15/04/2024
13.89
 6,200 14.11 14.19 13.89 0 0 0
12/04/2024
14.04
 601 13.96 14.04 13.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |