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)
11/04/2024
13.81
 2 13.89 13.89 13.89 0 0 0
10/04/2024
13.81
 2,299 13.96 13.96 13.81 0 0 0
09/04/2024
14.04
 200 13.89 14.04 13.89 0 0 0
08/04/2024
13.89
 6,600 13.81 13.96 13.81 0 0 0
05/04/2024
13.81
 5,800 14.11 14.11 13.81 0 0 0
04/04/2024
14.11
 1,017 14.11 14.11 14.11 0 0 0
03/04/2024
14.19
 5,719 14.11 14.26 14.11 0 0 0
02/04/2024
14.26
 15,426 14.11 14.26 14.11 0 0 0
01/04/2024
14.11
 3,308 14.11 14.11 14.04 0 0 0
29/03/2024
14.04
 5,401 14.04 14.19 14.04 0 0 0
28/03/2024
14.11
 1,811 13.96 14.11 13.96 0 0 0
27/03/2024
14.04
 542 13.81 14.04 13.81 0 0 0
26/03/2024
14.11
 7,011 14.04 14.11 13.96 0 0 0
25/03/2024
13.89
 5,044 13.96 14.11 13.89 0 0 0
22/03/2024
13.96
 326 13.96 13.96 13.96 0 0 0
21/03/2024
13.89
 3,120 14.04 14.04 13.89 0 0 0
20/03/2024
13.81
 410 13.89 13.89 13.81 0 0 0
19/03/2024
13.74
 5,414 13.74 14.19 13.74 0 0 0
18/03/2024
13.81
 2,315 13.74 13.81 13.66 0 0 0
15/03/2024
13.89
 2,717 13.74 13.89 13.74 0 0 0
14/03/2024
13.96
 5,218 13.66 13.96 13.66 0 0 0
13/03/2024
13.74
 2,001 13.74 13.74 13.74 0 0 0
12/03/2024
13.66
 5,600 13.66 13.74 13.66 0 0 0
11/03/2024
13.74
 4,100 13.66 13.74 13.66 0 0 0
08/03/2024
13.89
 3,314 14.19 14.19 13.66 0 0 0
07/03/2024
13.74
 1,000 14.11 14.11 13.74 0 0 0
06/03/2024
13.66
 6,800 13.81 13.81 13.66 0 0 0
05/03/2024
13.81
 1,100 13.74 13.81 13.74 0 0 0
04/03/2024
13.74
 3,608 13.81 13.81 13.74 100 0 0.0
01/03/2024
13.74
 6,026 13.74 13.74 13.74 0 0 0
29/02/2024
13.74
 1,550 13.74 13.74 13.74 0 0 0
28/02/2024
13.66
 213 13.74 13.74 13.66 0 0 0
27/02/2024
13.66
 6,506 13.59 13.81 13.59 0 0 0
26/02/2024
13.66
 5,100 13.59 13.66 13.59 0 0 0
23/02/2024
13.66
 3,000 13.59 13.66 13.59 1,000 0 0.0
22/02/2024
13.59
 6,185 13.89 13.89 13.59 1,000 0 0.0
21/02/2024
13.59
 501 13.59 13.59 13.59 0 0 0
20/02/2024
13.59
 6,253 13.59 13.59 13.51 0 0 0
19/02/2024
13.59
 5,019 13.59 13.59 13.59 1,000 0 0.0
16/02/2024
13.51
 2,203 13.51 13.66 13.51 200 0 0.0
15/02/2024
13.51
 1,900 13.51 13.66 13.51 0 0 0
07/02/2024
13.51
 2,201 13.44 13.51 13.44 0 0 0
06/02/2024
13.29
 9,777 13.44 13.44 13.29 0 0 0
05/02/2024
13.36
 2,200 13.36 13.44 13.36 0 0 0
02/02/2024
13.36
 18,436 13.44 13.51 13.36 0 0 0
01/02/2024
13.36
 6,422 13.51 13.51 13.36 0 0 0
31/01/2024
13.44
 825 13.51 13.51 13.44 0 0 0
30/01/2024
13.51
 16,422 13.74 13.74 13.36 0 0 0
29/01/2024
13.74
 13,331 13.66 13.74 13.06 0 0 0
26/01/2024
13.81
 1,513 13.81 13.81 13.81 0 0 0
25/01/2024
13.74
 612 13.89 13.89 13.74 0 0 0
24/01/2024
13.81
 5,400 13.74 13.81 13.66 0 0 0
23/01/2024
13.89
 1,000 13.74 13.89 13.74 0 0 0
22/01/2024
13.81
 11,443 13.89 13.89 13.74 0 0 0
19/01/2024
13.74
 1,385 13.89 13.89 13.74 0 0 0
18/01/2024
13.89
 243 13.89 13.89 13.89 0 0 0
17/01/2024
13.89
 5,014 13.74 13.89 13.66 0 0 0
16/01/2024
13.74
 5,251 13.74 13.89 13.74 0 0 0
15/01/2024
13.74
 3,200 13.89 13.89 13.74 0 0 0
12/01/2024
13.96
 7,585 14.04 14.04 13.66 0 0 0
11/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/01/2024
14.04
 8,000 14.86 14.86 13.51 0 0 0
10/01/2024
14.56
 18,600 15.59 15.59 14.56 0 0 0
09/01/2024
15.38
 30,165 15.45 15.59 15.31 0 0 0
08/01/2024
15.18
 36,417 14.43 15.24 14.29 1,000 0 0.0
05/01/2024
14.36
 22,100 14.29 14.36 14.29 0 0 0
04/01/2024
14.29
 18,020 14.16 14.29 14.16 0 0 0
03/01/2024
14.22
 7,800 14.16 14.22 14.16 0 0 0
02/01/2024
14.29
 6,010 14.29 14.29 14.16 0 0 0
29/12/2023
14.22
 4,200 14.29 14.84 14.22 0 0 0
28/12/2023
14.29
 7,500 14.36 14.36 14.16 0 0 0
27/12/2023
14.36
 8,900 14.22 14.36 14.22 0 0 0
26/12/2023
14.22
 5,800 14.29 14.36 14.22 0 0 0
25/12/2023
14.29
 15,100 14.29 14.43 14.22 0 0 0
22/12/2023
14.29
 14,900 14.50 14.56 14.29 0 0 0
21/12/2023
14.50
 16,000 14.29 14.56 14.22 0 0 0
20/12/2023
14.29
 11,000 13.95 14.29 13.95 0 0 0
19/12/2023
13.95
 6,000 13.88 14.09 13.88 0 0 0
18/12/2023
13.88
 4,100 13.95 13.95 13.75 0 0 0
15/12/2023
13.95
 3,400 13.68 13.95 13.68 0 0 0
14/12/2023
13.68
 32,900 13.27 14.29 13.61 0 0 0
13/12/2023
13.27
 32,000 12.79 13.61 12.79 0 0 0
12/12/2023
12.79
 2,000 12.79 12.79 12.59 0 0 0
08/12/2023
12.79
 5,100 12.66 12.79 12.73 0 0 0
07/12/2023
12.66
 4,800 12.66 12.66 12.66 0 0 0
06/12/2023
12.66
 400 12.73 12.73 12.11 0 0 0
05/12/2023
12.73
 800 12.59 12.73 12.59 0 0 0
04/12/2023
12.59
 1,700 12.52 12.59 12.52 0 0 0
30/11/2023
12.52
 4,000 12.52 12.52 12.25 0 0 0
29/11/2023
12.52
 2,300 12.25 12.52 12.39 0 0 0
28/11/2023
12.25
 12,700 11.98 13.13 12.11 0 0 0
27/11/2023
11.98
 4,400 12.11 12.11 11.98 0 0 0
23/11/2023
12.11
 700 12.05 12.11 12.11 0 0 0
20/11/2023
12.05
 3,800 11.91 12.05 11.98 0 0 0
17/11/2023
11.91
 2,100 12.18 12.18 11.64 0 0 0
16/11/2023
12.18
 1,300 11.98 12.18 12.11 0 0 0
15/11/2023
11.98
 200 11.98 11.98 11.98 0 0 0
14/11/2023
11.98
 100 11.98 11.98 11.98 0 0 0
10/11/2023
11.98
 200 11.91 11.98 11.57 0 0 0
09/11/2023
11.91
 4,300 11.91 11.91 11.91 0 0 0
08/11/2023
11.91
 3,700 11.91 11.98 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |