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

21.80
0.10
(0.46%)
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
(2024-10-22) 		-0.10 -0.46% 32,012 1,000 0.0
21.40
22.80
21.80
2 tháng
(2024-09-23) 		-0.40 -1.83% 60,245 1,000 0.0
21.10
23.90
21.80
3 tháng
(2024-08-23) 		0.50 2.38% 79,964 2,000 0.0
21
23.90
21.80
6 tháng
(2024-05-27) 		1.42 7.08% 272,495 1,000 0.0
20
23.90
21.80
12 tháng
(2023-11-27) 		6.24 40.93% 960,332 5,300 0.1
15.26
23.90
21.80
24 tháng
(2022-12-02) 		7.62 54.93% 1,492,958 7,000 0.1
11.66
23.90
21.80
36 tháng
(2021-12-07) 		-0.38 -1.74% 1,687,414 7,400 0.2
11.66
25.98
21.80
60 tháng
(2019-12-18) 		11.87 123.35% 1,847,950 7,500 0.2
5.95
25.98
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
17.11
 825 17.21 17.21 17.11 0 0 0
30/01/2024
17.21
 16,422 17.50 17.50 17.02 0 0 0
29/01/2024
17.50
 13,331 17.40 17.50 16.64 0 0 0
26/01/2024
17.59
 1,513 17.59 17.59 17.59 0 0 0
25/01/2024
17.50
 612 17.69 17.69 17.50 0 0 0
24/01/2024
17.59
 5,400 17.50 17.59 17.40 0 0 0
23/01/2024
17.69
 1,000 17.50 17.69 17.50 0 0 0
22/01/2024
17.59
 11,443 17.69 17.69 17.50 0 0 0
19/01/2024
17.50
 1,385 17.69 17.69 17.50 0 0 0
18/01/2024
17.69
 243 17.69 17.69 17.69 0 0 0
17/01/2024
17.69
 5,014 17.50 17.69 17.40 0 0 0
16/01/2024
17.50
 5,251 17.50 17.69 17.50 0 0 0
15/01/2024
17.50
 3,200 17.69 17.69 17.50 0 0 0
12/01/2024
17.78
 7,585 17.88 17.88 17.40 0 0 0
11/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/01/2024
17.88
 8,000 18.93 18.93 17.21 0 0 0
10/01/2024
18.55
 18,600 19.85 19.85 18.55 0 0 0
09/01/2024
19.59
 30,165 19.68 19.85 19.50 0 0 0
08/01/2024
19.33
 36,417 18.38 19.42 18.20 1,000 0 0.0
05/01/2024
18.29
 22,100 18.20 18.29 18.20 0 0 0
04/01/2024
18.20
 18,020 18.03 18.20 18.03 0 0 0
03/01/2024
18.12
 7,800 18.03 18.12 18.03 0 0 0
02/01/2024
18.20
 6,010 18.20 18.20 18.03 0 0 0
29/12/2023
18.12
 4,200 18.20 18.90 18.12 0 0 0
28/12/2023
18.20
 7,500 18.29 18.29 18.03 0 0 0
27/12/2023
18.29
 8,900 18.12 18.29 18.12 0 0 0
26/12/2023
18.12
 5,800 18.20 18.29 18.12 0 0 0
25/12/2023
18.20
 15,100 18.20 18.38 18.12 0 0 0
22/12/2023
18.20
 14,900 18.46 18.55 18.20 0 0 0
21/12/2023
18.46
 16,000 18.20 18.55 18.12 0 0 0
20/12/2023
18.20
 11,000 17.77 18.20 17.77 0 0 0
19/12/2023
17.77
 6,000 17.68 17.94 17.68 0 0 0
18/12/2023
17.68
 4,100 17.77 17.77 17.51 0 0 0
15/12/2023
17.77
 3,400 17.42 17.77 17.42 0 0 0
14/12/2023
17.42
 32,900 16.90 18.20 17.34 0 0 0
13/12/2023
16.90
 32,000 16.30 17.34 16.30 0 0 0
12/12/2023
16.30
 2,000 16.30 16.30 16.04 0 0 0
08/12/2023
16.30
 5,100 16.12 16.30 16.21 0 0 0
07/12/2023
16.12
 4,800 16.12 16.12 16.12 0 0 0
06/12/2023
16.12
 400 16.21 16.21 15.43 0 0 0
05/12/2023
16.21
 800 16.04 16.21 16.04 0 0 0
04/12/2023
16.04
 1,700 15.95 16.04 15.95 0 0 0
30/11/2023
15.95
 4,000 15.95 15.95 15.60 0 0 0
29/11/2023
15.95
 2,300 15.60 15.95 15.78 0 0 0
28/11/2023
15.60
 12,700 15.26 16.73 15.43 0 0 0
27/11/2023
15.26
 4,400 15.43 15.43 15.26 0 0 0
23/11/2023
15.43
 700 15.34 15.43 15.43 0 0 0
20/11/2023
15.34
 3,800 15.17 15.34 15.26 0 0 0
17/11/2023
15.17
 2,100 15.52 15.52 14.82 0 0 0
16/11/2023
15.52
 1,300 15.26 15.52 15.43 0 0 0
15/11/2023
15.26
 200 15.26 15.26 15.26 0 0 0
14/11/2023
15.26
 100 15.26 15.26 15.26 0 0 0
10/11/2023
15.26
 200 15.17 15.26 14.74 0 0 0
09/11/2023
15.17
 4,300 15.17 15.17 15.17 0 0 0
08/11/2023
15.17
 3,700 15.17 15.26 15.17 0 0 0
07/11/2023
15.17
 600 15.26 15.26 15.17 0 0 0
06/11/2023
15.26
 2,000 15.17 15.26 15.08 0 0 0
03/11/2023
15.17
 100 15.00 15.17 15.17 0 0 0
02/11/2023
15.00
 2,300 15.00 15.00 15.00 0 0 0
01/11/2023
15.00
 3,200 15.08 15.08 15.00 0 0 0
31/10/2023
15.08
 1,300 15.26 15.26 15.00 0 0 0
30/10/2023
15.26
 4,000 14.91 15.26 15.08 0 0 0
27/10/2023
14.91
 600 15.17 15.17 14.91 0 0 0
26/10/2023
15.17
 1,100 15.60 15.60 15.17 0 0 0
25/10/2023
15.60
 900 15.26 15.60 15.60 0 0 0
24/10/2023
15.26
 300 15.26 15.26 15.26 0 0 0
23/10/2023
15.26
 100 15.26 15.26 15.26 0 0 0
20/10/2023
15.26
 4,400 15.17 15.26 15.08 0 0 0
19/10/2023
15.17
 3,300 14.91 15.17 15.08 0 0 0
18/10/2023
14.91
 1,500 15.08 15.08 14.91 0 0 0
17/10/2023
15.08
 2,700 15.00 15.08 15.08 0 0 0
16/10/2023
15.00
 4,900 14.82 15.17 15.00 0 0 0
13/10/2023
14.82
 2,800 14.56 14.82 14.82 0 0 0
12/10/2023
14.56
 2,000 15.08 15.08 14.56 0 0 0
11/10/2023
15.08
 2,800 14.48 15.08 15.08 0 0 0
10/10/2023
14.48
 2,100 15.17 15.17 14.48 0 0 0
09/10/2023
15.17
 3,700 15.34 15.34 13.52 0 0 0
06/10/2023
15.34
 2,500 15.26 15.34 15.26 0 0 0
05/10/2023
15.26
 4,800 15.26 15.26 15.26 0 0 0
04/10/2023
15.26
 3,600 15.43 15.43 15.26 0 0 0
03/10/2023
15.43
 3,900 15.34 15.43 15.08 0 0 0
02/10/2023
15.34
 3,000 15.34 15.34 15.34 0 0 0
29/09/2023
15.34
 2,800 15.34 15.43 15.34 0 0 0
28/09/2023
15.34
 2,200 15.43 15.52 15.34 0 0 0
27/09/2023
15.43
 3,700 15.08 15.43 15.26 0 0 0
26/09/2023
15.08
 500 15.17 15.52 15.08 0 0 0
25/09/2023
15.17
 11,500 15.52 15.52 15.00 0 0 0
22/09/2023
15.52
 5,400 15.52 15.52 15.34 0 0 0
21/09/2023
15.52
 1,300 15.26 17.16 15.34 0 0 0
20/09/2023
15.26
 4,500 15.86 15.86 15.26 0 0 0
19/09/2023
15.86
 600 17.25 17.25 15.86 0 0 0
14/09/2023
17.25
 100 15.52 17.25 17.25 0 0 0
13/09/2023
15.52
 18,000 15.52 15.60 15.52 0 0 0
12/09/2023
15.52
 500 17.34 17.34 15.52 0 0 0
11/09/2023
17.34
 14,100 15.34 17.34 15.52 300 0 0.0
08/09/2023
15.34
 5,500 15.69 15.69 15.26 0 0 0
07/09/2023
15.69
 5,200 15.60 15.69 15.26 0 0 0
06/09/2023
15.60
 9,100 15.60 15.69 15.43 0 0 0
05/09/2023
15.60
 3,500 15.86 15.86 15.60 0 0 0
31/08/2023
15.86
 19,100 15.60 15.86 15.52 0 0 0
30/08/2023
15.60
 400 15.60 15.69 15.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |