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

18.70
-0.10
(-0.53%)
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
(2026-03-31) 		-0.30 -1.58% 70,600 0 0
18.70
19.20
18.70
2 tháng
(2026-03-02) 		-1.70 -8.33% 153,100 0 0
18.70
20.40
18.70
3 tháng
(2026-01-30) 		-2.60 -12.21% 231,000 0 0
18.70
21.50
18.70
6 tháng
(2025-11-03) 		-3.30 -15% 369,800 0 0
18.70
22.28
18.70
12 tháng
(2025-05-05) 		-1.31 -6.57% 741,600 -5,200 0
18.70
22.28
18.70
24 tháng
(2024-05-10) 		3.27 21.19% 1,515,390 -2,900 0.1
15.19
22.78
18.70
36 tháng
(2023-05-16) 		8.17 77.52% 2,584,286 1,700 0.1
10.53
22.78
18.70
60 tháng
(2021-05-26) 		3.75 25.10% 2,929,305 3,500 0.2
9.65
22.78
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
13.13
 100 13.34 13.34 13.13 0 0 0
16/08/2023
13.34
 3,100 12.63 13.34 13.34 0 0 0
15/08/2023
12.63
 100 13.34 13.34 12.63 0 0 0
14/08/2023
13.34
 1,000 13.41 13.41 13.34 0 0 0
11/08/2023
13.41
 20,600 13.41 13.41 13.41 0 0 0
10/08/2023
13.41
 5,800 13.06 13.41 13.34 0 0 0
09/08/2023
13.06
 1,800 13.27 13.34 13.06 0 0 0
08/08/2023
13.27
 300 13.06 13.56 13.27 0 0 0
07/08/2023
13.06
 400 13.27 13.27 13.06 0 0 0
04/08/2023
13.27
 200 13.34 13.34 13.27 0 0 0
03/08/2023
13.34
 0 13.49 13.34 13.49 0 0 0
02/08/2023
13.49
 700 14.42 14.42 13.27 0 0 0
01/08/2023
14.42
 0 13.77 14.42 13.77 0 0 0
31/07/2023
13.77
 200 13.63 14.99 13.77 0 0 0
28/07/2023
13.63
 1,100 13.49 14.35 13.63 0 0 0
27/07/2023
13.49
 5,300 13.06 13.56 12.27 0 0 0
26/07/2023
13.06
 2,200 12.70 13.06 12.91 0 0 0
25/07/2023
12.70
 600 12.91 12.91 12.41 0 0 0
24/07/2023
12.91
 9,000 12.91 12.91 12.77 0 0 0
21/07/2023
12.91
 600 13.20 13.20 12.91 0 0 0
20/07/2023
13.20
 300 13.34 13.34 12.55 0 0 0
19/07/2023
13.34
 100 13.13 13.34 13.34 0 0 0
18/07/2023
13.13
 200 13.41 13.41 12.84 0 0 0
17/07/2023
13.41
 0 13.41 13.41 13.41 0 0 0
14/07/2023
13.41
 0 13.41 13.41 13.41 0 0 0
13/07/2023
13.41
 0 13.41 13.41 13.41 0 0 0
12/07/2023
13.41
 0 13.41 13.41 13.41 0 0 0
11/07/2023
13.41
 1,200 13.41 13.41 13.41 0 0 0
10/07/2023
13.41
 4,400 14.85 14.85 12.63 0 0 0
07/07/2023
14.85
 0 14.85 14.85 14.85 0 0 0
06/07/2023
14.85
 100 13.13 14.85 14.85 0 0 0
05/07/2023
13.13
 100 13.92 13.92 13.13 0 0 0
04/07/2023
13.92
 800 12.91 14.78 12.70 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
12.91
 0 12.91 12.91 12.91 0 0 0
30/06/2023
12.91
 10,700 12.91 13.39 12.91 0 0 0
29/06/2023
12.91
 5,800 13.25 13.25 12.91 0 0 0
28/06/2023
13.25
 2,600 12.78 13.46 12.91 0 0 0
27/06/2023
12.78
 2,100 12.84 12.84 12.78 0 0 0
26/06/2023
12.84
 500 12.57 12.84 12.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |