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

22.50
0.20
(0.90%)
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
(2025-04-16) 		0.50 2.29% 60,400 0 0
21.60
23.40
22.50
2 tháng
(2025-03-17) 		-0.20 -0.89% 125,900 0 0
21.60
23.70
22.50
3 tháng
(2025-02-17) 		0 0% 243,000 0 0
21.60
25.50
22.50
6 tháng
(2024-11-18) 		2.39 11.98% 506,852 1,300 0.0
19.82
25.50
22.50
12 tháng
(2024-05-21) 		3.70 19.91% 786,448 2,300 0.1
18.52
25.50
22.50
24 tháng
(2023-05-29) 		8.61 62.89% 1,854,686 6,900 0.1
13.41
25.50
22.50
36 tháng
(2022-06-01) 		8.59 62.61% 2,167,041 6,900 0.2
10.80
25.50
22.50
60 tháng
(2020-06-11) 		16.79 304.72% 2,334,802 8,800 0.2
5.51
25.50
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
16.21
 1,550 16.21 16.21 16.21 0 0 0
28/02/2024
16.12
 213 16.21 16.21 16.12 0 0 0
27/02/2024
16.12
 6,506 16.03 16.30 16.03 0 0 0
26/02/2024
16.12
 5,100 16.03 16.12 16.03 0 0 0
23/02/2024
16.12
 3,000 16.03 16.12 16.03 1,000 0 0.0
22/02/2024
16.03
 6,185 16.38 16.38 16.03 1,000 0 0.0
21/02/2024
16.03
 501 16.03 16.03 16.03 0 0 0
20/02/2024
16.03
 6,253 16.03 16.03 15.94 0 0 0
19/02/2024
16.03
 5,019 16.03 16.03 16.03 1,000 0 0.0
16/02/2024
15.94
 2,203 15.94 16.12 15.94 200 0 0.0
15/02/2024
15.94
 1,900 15.94 16.12 15.94 0 0 0
07/02/2024
15.94
 2,201 15.85 15.94 15.85 0 0 0
06/02/2024
15.68
 9,777 15.85 15.85 15.68 0 0 0
05/02/2024
15.76
 2,200 15.76 15.85 15.76 0 0 0
02/02/2024
15.76
 18,436 15.85 15.94 15.76 0 0 0
01/02/2024
15.76
 6,422 15.94 15.94 15.76 0 0 0
31/01/2024
15.85
 825 15.94 15.94 15.85 0 0 0
30/01/2024
15.94
 16,422 16.21 16.21 15.76 0 0 0
29/01/2024
16.21
 13,331 16.12 16.21 15.41 0 0 0
26/01/2024
16.30
 1,513 16.30 16.30 16.30 0 0 0
25/01/2024
16.21
 612 16.38 16.38 16.21 0 0 0
24/01/2024
16.30
 5,400 16.21 16.30 16.12 0 0 0
23/01/2024
16.38
 1,000 16.21 16.38 16.21 0 0 0
22/01/2024
16.30
 11,443 16.38 16.38 16.21 0 0 0
19/01/2024
16.21
 1,385 16.38 16.38 16.21 0 0 0
18/01/2024
16.38
 243 16.38 16.38 16.38 0 0 0
17/01/2024
16.38
 5,014 16.21 16.38 16.12 0 0 0
16/01/2024
16.21
 5,251 16.21 16.38 16.21 0 0 0
15/01/2024
16.21
 3,200 16.38 16.38 16.21 0 0 0
12/01/2024
16.47
 7,585 16.56 16.56 16.12 0 0 0
11/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/01/2024
16.56
 8,000 17.54 17.54 15.94 0 0 0
10/01/2024
17.18
 18,600 18.39 18.39 17.18 0 0 0
09/01/2024
18.14
 30,165 18.22 18.39 18.06 0 0 0
08/01/2024
17.90
 36,417 17.02 17.98 16.86 1,000 0 0.0
05/01/2024
16.94
 22,100 16.86 16.94 16.86 0 0 0
04/01/2024
16.86
 18,020 16.70 16.86 16.70 0 0 0
03/01/2024
16.78
 7,800 16.70 16.78 16.70 0 0 0
02/01/2024
16.86
 6,010 16.86 16.86 16.70 0 0 0
29/12/2023
16.78
 4,200 16.86 17.50 16.78 0 0 0
28/12/2023
16.86
 7,500 16.94 16.94 16.70 0 0 0
27/12/2023
16.94
 8,900 16.78 16.94 16.78 0 0 0
26/12/2023
16.78
 5,800 16.86 16.94 16.78 0 0 0
25/12/2023
16.86
 15,100 16.86 17.02 16.78 0 0 0
22/12/2023
16.86
 14,900 17.10 17.18 16.86 0 0 0
21/12/2023
17.10
 16,000 16.86 17.18 16.78 0 0 0
20/12/2023
16.86
 11,000 16.46 16.86 16.46 0 0 0
19/12/2023
16.46
 6,000 16.38 16.62 16.38 0 0 0
18/12/2023
16.38
 4,100 16.46 16.46 16.22 0 0 0
15/12/2023
16.46
 3,400 16.14 16.46 16.14 0 0 0
14/12/2023
16.14
 32,900 15.66 16.86 16.06 0 0 0
13/12/2023
15.66
 32,000 15.09 16.06 15.09 0 0 0
12/12/2023
15.09
 2,000 15.09 15.09 14.85 0 0 0
08/12/2023
15.09
 5,100 14.93 15.09 15.01 0 0 0
07/12/2023
14.93
 4,800 14.93 14.93 14.93 0 0 0
06/12/2023
14.93
 400 15.01 15.01 14.29 0 0 0
05/12/2023
15.01
 800 14.85 15.01 14.85 0 0 0
04/12/2023
14.85
 1,700 14.77 14.85 14.77 0 0 0
30/11/2023
14.77
 4,000 14.77 14.77 14.45 0 0 0
29/11/2023
14.77
 2,300 14.45 14.77 14.61 0 0 0
28/11/2023
14.45
 12,700 14.13 15.49 14.29 0 0 0
27/11/2023
14.13
 4,400 14.29 14.29 14.13 0 0 0
23/11/2023
14.29
 700 14.21 14.29 14.29 0 0 0
20/11/2023
14.21
 3,800 14.05 14.21 14.13 0 0 0
17/11/2023
14.05
 2,100 14.37 14.37 13.73 0 0 0
16/11/2023
14.37
 1,300 14.13 14.37 14.29 0 0 0
15/11/2023
14.13
 200 14.13 14.13 14.13 0 0 0
14/11/2023
14.13
 100 14.13 14.13 14.13 0 0 0
10/11/2023
14.13
 200 14.05 14.13 13.65 0 0 0
09/11/2023
14.05
 4,300 14.05 14.05 14.05 0 0 0
08/11/2023
14.05
 3,700 14.05 14.13 14.05 0 0 0
07/11/2023
14.05
 600 14.13 14.13 14.05 0 0 0
06/11/2023
14.13
 2,000 14.05 14.13 13.97 0 0 0
03/11/2023
14.05
 100 13.89 14.05 14.05 0 0 0
02/11/2023
13.89
 2,300 13.89 13.89 13.89 0 0 0
01/11/2023
13.89
 3,200 13.97 13.97 13.89 0 0 0
31/10/2023
13.97
 1,300 14.13 14.13 13.89 0 0 0
30/10/2023
14.13
 4,000 13.81 14.13 13.97 0 0 0
27/10/2023
13.81
 600 14.05 14.05 13.81 0 0 0
26/10/2023
14.05
 1,100 14.45 14.45 14.05 0 0 0
25/10/2023
14.45
 900 14.13 14.45 14.45 0 0 0
24/10/2023
14.13
 300 14.13 14.13 14.13 0 0 0
23/10/2023
14.13
 100 14.13 14.13 14.13 0 0 0
20/10/2023
14.13
 4,400 14.05 14.13 13.97 0 0 0
19/10/2023
14.05
 3,300 13.81 14.05 13.97 0 0 0
18/10/2023
13.81
 1,500 13.97 13.97 13.81 0 0 0
17/10/2023
13.97
 2,700 13.89 13.97 13.97 0 0 0
16/10/2023
13.89
 4,900 13.73 14.05 13.89 0 0 0
13/10/2023
13.73
 2,800 13.49 13.73 13.73 0 0 0
12/10/2023
13.49
 2,000 13.97 13.97 13.49 0 0 0
11/10/2023
13.97
 2,800 13.41 13.97 13.97 0 0 0
10/10/2023
13.41
 2,100 14.05 14.05 13.41 0 0 0
09/10/2023
14.05
 3,700 14.21 14.21 12.52 0 0 0
06/10/2023
14.21
 2,500 14.13 14.21 14.13 0 0 0
05/10/2023
14.13
 4,800 14.13 14.13 14.13 0 0 0
04/10/2023
14.13
 3,600 14.29 14.29 14.13 0 0 0
03/10/2023
14.29
 3,900 14.21 14.29 13.97 0 0 0
02/10/2023
14.21
 3,000 14.21 14.21 14.21 0 0 0
29/09/2023
14.21
 2,800 14.21 14.29 14.21 0 0 0
28/09/2023
14.21
 2,200 14.29 14.37 14.21 0 0 0
27/09/2023
14.29
 3,700 13.97 14.29 14.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |