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

22.40
0.30
(1.36%)
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)
29/08/2023
15.60
 6,100 15.43 15.60 15.00 0 0 0
24/08/2023
15.43
 11,300 15.34 15.43 15.34 0 0 0
23/08/2023
15.34
 900 15.34 15.43 15.34 0 0 0
22/08/2023
15.34
 300 15.43 15.43 14.82 0 0 0
21/08/2023
15.43
 6,200 15.52 16.04 15.26 0 0 0
18/08/2023
15.52
 5,500 15.86 15.86 15.52 0 0 0
17/08/2023
15.86
 100 16.12 16.12 15.86 0 0 0
16/08/2023
16.12
 3,100 15.26 16.12 16.12 0 0 0
15/08/2023
15.26
 100 16.12 16.12 15.26 0 0 0
14/08/2023
16.12
 1,000 16.21 16.21 16.12 0 0 0
11/08/2023
16.21
 20,600 16.21 16.21 16.21 0 0 0
10/08/2023
16.21
 5,800 15.78 16.21 16.12 0 0 0
09/08/2023
15.78
 1,800 16.04 16.12 15.78 0 0 0
08/08/2023
16.04
 300 15.78 16.38 16.04 0 0 0
07/08/2023
15.78
 400 16.04 16.04 15.78 0 0 0
04/08/2023
16.04
 200 16.12 16.12 16.04 0 0 0
03/08/2023
16.12
 0 16.30 16.12 16.30 0 0 0
02/08/2023
16.30
 700 17.42 17.42 16.04 0 0 0
01/08/2023
17.42
 0 16.64 17.42 16.64 0 0 0
31/07/2023
16.64
 200 16.47 18.12 16.64 0 0 0
28/07/2023
16.47
 1,100 16.30 17.34 16.47 0 0 0
27/07/2023
16.30
 5,300 15.78 16.38 14.82 0 0 0
26/07/2023
15.78
 2,200 15.34 15.78 15.60 0 0 0
25/07/2023
15.34
 600 15.60 15.60 15.00 0 0 0
24/07/2023
15.60
 9,000 15.60 15.60 15.43 0 0 0
21/07/2023
15.60
 600 15.95 15.95 15.60 0 0 0
20/07/2023
15.95
 300 16.12 16.12 15.17 0 0 0
19/07/2023
16.12
 100 15.86 16.12 16.12 0 0 0
18/07/2023
15.86
 200 16.21 16.21 15.52 0 0 0
17/07/2023
16.21
 0 16.21 16.21 16.21 0 0 0
14/07/2023
16.21
 0 16.21 16.21 16.21 0 0 0
13/07/2023
16.21
 0 16.21 16.21 16.21 0 0 0
12/07/2023
16.21
 0 16.21 16.21 16.21 0 0 0
11/07/2023
16.21
 1,200 16.21 16.21 16.21 0 0 0
10/07/2023
16.21
 4,400 17.94 17.94 15.26 0 0 0
07/07/2023
17.94
 0 17.94 17.94 17.94 0 0 0
06/07/2023
17.94
 100 15.86 17.94 17.94 0 0 0
05/07/2023
15.86
 100 16.82 16.82 15.86 0 0 0
04/07/2023
16.82
 800 15.60 17.86 15.34 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
15.60
 0 15.60 15.60 15.60 0 0 0
30/06/2023
15.60
 10,700 15.60 16.18 15.60 0 0 0
29/06/2023
15.60
 5,800 16.01 16.01 15.60 0 0 0
28/06/2023
16.01
 2,600 15.44 16.26 15.60 0 0 0
27/06/2023
15.44
 2,100 15.52 15.52 15.44 0 0 0
26/06/2023
15.52
 500 15.19 15.52 15.52 0 0 0
23/06/2023
15.19
 7,100 15.36 15.36 15.19 0 0 0
22/06/2023
15.36
 28,400 15.36 15.52 15.36 0 0 0
21/06/2023
15.36
 2,800 15.60 15.60 15.36 0 0 0
20/06/2023
15.60
 200 15.36 15.60 15.60 0 0 0
19/06/2023
15.36
 9,000 15.36 15.36 15.36 0 0 0
16/06/2023
15.36
 17,100 15.36 15.36 15.19 0 0 0
15/06/2023
15.36
 2,900 15.44 15.44 15.27 0 0 0
14/06/2023
15.44
 0 15.44 15.44 15.44 0 0 0
13/06/2023
15.44
 100 15.19 15.44 15.44 0 0 0
12/06/2023
15.19
 7,601 15.44 16.34 15.19 0 0 0
09/06/2023
15.44
 1,200 15.44 15.44 15.44 0 0 0
08/06/2023
15.44
 5,500 15.60 15.77 15.19 0 0 0
07/06/2023
15.60
 10,200 15.77 15.77 15.60 0 0 0
06/06/2023
15.77
 1,100 15.77 15.77 15.19 0 0 0
05/06/2023
15.77
 301 15.44 15.77 15.77 0 0 0
02/06/2023
15.44
 0 15.44 15.44 15.44 0 0 0
01/06/2023
15.44
 0 15.44 15.44 15.44 0 0 0
31/05/2023
15.44
 0 15.44 15.44 15.44 0 0 0
30/05/2023
15.44
 200 14.78 15.44 15.44 0 0 0
29/05/2023
14.78
 0 14.78 14.78 14.78 0 0 0
26/05/2023
14.78
 0 14.78 14.78 14.78 0 0 0
25/05/2023
14.78
 0 14.78 14.78 14.78 0 0 0
24/05/2023
14.78
 1,600 14.78 14.78 14.78 0 0 0
23/05/2023
14.78
 1,000 14.37 14.78 14.78 0 0 0
22/05/2023
14.37
 10,000 14.37 14.37 14.37 0 0 0
19/05/2023
14.37
 300 16.42 16.42 13.96 0 0 0
18/05/2023
16.42
 0 16.42 16.42 16.42 0 0 0
17/05/2023
16.42
 200 12.73 16.42 16.34 0 0 0
16/05/2023
12.73
 200 14.78 16.34 12.73 0 0 0
15/05/2023
14.78
 100 14.62 14.78 14.78 0 0 0
12/05/2023
14.62
 0 14.70 14.62 14.62 0 0 0
11/05/2023
14.70
 2,000 14.62 14.70 14.45 0 0 0
10/05/2023
14.62
 1 14.62 14.62 14.62 0 0 0
09/05/2023
14.62
 500 14.62 14.62 14.62 0 0 0
08/05/2023
14.62
 2,100 14.62 14.62 14.62 0 0 0
05/05/2023
14.62
 1,100 14.78 14.78 14.62 0 0 0
04/05/2023
14.78
 700 14.70 14.78 14.70 500 0 0.0
28/04/2023
14.70
 4 14.70 14.70 14.70 0 0 0
27/04/2023
14.70
 1,000 14.12 14.70 14.70 0 0 0
26/04/2023
14.12
 0 14.12 14.12 14.12 0 0 0
25/04/2023
14.12
 0 14.12 14.12 14.12 0 0 0
24/04/2023
14.12
 300 15.52 15.52 14.12 0 0 0
21/04/2023
15.52
 200 14.86 15.52 12.65 0 0 0
20/04/2023
14.86
 0 14.86 14.86 14.86 0 0 0
19/04/2023
14.86
 0 14.86 14.86 14.86 0 0 0
18/04/2023
14.86
 0 14.53 14.86 14.86 0 0 0
17/04/2023
14.53
 3,500 14.37 15.19 14.53 0 0 0
14/04/2023
14.37
 0 14.37 14.37 14.37 0 0 0
13/04/2023
14.37
 0 14.70 14.37 14.37 0 0 0
12/04/2023
14.70
 400 14.78 14.78 13.47 100 0 0.0
11/04/2023
14.78
 0 14.70 14.78 14.78 0 0 0
10/04/2023
14.70
 700 14.45 15.44 14.62 0 0 0
07/04/2023
14.45
 0 14.45 14.45 14.45 0 0 0
06/04/2023
14.45
 0 14.45 14.45 14.45 0 0 0
05/04/2023
14.45
 1,000 14.53 14.53 14.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |