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

23.20
0.10
(0.43%)
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
(2025-05-06) 		0.70 3.13% 53,900 -5,200 0
22.30
23.30
23.20
2 tháng
(2025-04-08) 		1.50 6.94% 107,500 -5,200 0
21.60
23.40
23.20
3 tháng
(2025-03-07) 		-1.30 -5.33% 200,200 -5,200 0
21.60
24.70
23.20
6 tháng
(2024-12-09) 		2.82 13.88% 528,275 -3,200 0.0
20.28
25.50
23.20
12 tháng
(2024-06-10) 		3.62 18.56% 799,449 -2,900 0.1
18.52
25.50
23.20
24 tháng
(2023-06-16) 		8.88 62.41% 1,863,084 1,700 0.1
13.41
25.50
23.20
36 tháng
(2022-06-21) 		9.12 65.26% 2,195,719 -1,200 0.1
10.80
25.50
23.20
60 tháng
(2020-07-01) 		17.59 319.24% 2,364,142 3,600 0.2
5.51
25.50
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/09/2023
13.97
 500 14.05 14.37 13.97 0 0 0
25/09/2023
14.05
 11,500 14.37 14.37 13.89 0 0 0
22/09/2023
14.37
 5,400 14.37 14.37 14.21 0 0 0
21/09/2023
14.37
 1,300 14.13 15.90 14.21 0 0 0
20/09/2023
14.13
 4,500 14.69 14.69 14.13 0 0 0
19/09/2023
14.69
 600 15.98 15.98 14.69 0 0 0
14/09/2023
15.98
 100 14.37 15.98 15.98 0 0 0
13/09/2023
14.37
 18,000 14.37 14.45 14.37 0 0 0
12/09/2023
14.37
 500 16.06 16.06 14.37 0 0 0
11/09/2023
16.06
 14,100 14.21 16.06 14.37 300 0 0.0
08/09/2023
14.21
 5,500 14.53 14.53 14.13 0 0 0
07/09/2023
14.53
 5,200 14.45 14.53 14.13 0 0 0
06/09/2023
14.45
 9,100 14.45 14.53 14.29 0 0 0
05/09/2023
14.45
 3,500 14.69 14.69 14.45 0 0 0
31/08/2023
14.69
 19,100 14.45 14.69 14.37 0 0 0
30/08/2023
14.45
 400 14.45 14.53 14.29 0 0 0
29/08/2023
14.45
 6,100 14.29 14.45 13.89 0 0 0
24/08/2023
14.29
 11,300 14.21 14.29 14.21 0 0 0
23/08/2023
14.21
 900 14.21 14.29 14.21 0 0 0
22/08/2023
14.21
 300 14.29 14.29 13.73 0 0 0
21/08/2023
14.29
 6,200 14.37 14.85 14.13 0 0 0
18/08/2023
14.37
 5,500 14.69 14.69 14.37 0 0 0
17/08/2023
14.69
 100 14.93 14.93 14.69 0 0 0
16/08/2023
14.93
 3,100 14.13 14.93 14.93 0 0 0
15/08/2023
14.13
 100 14.93 14.93 14.13 0 0 0
14/08/2023
14.93
 1,000 15.01 15.01 14.93 0 0 0
11/08/2023
15.01
 20,600 15.01 15.01 15.01 0 0 0
10/08/2023
15.01
 5,800 14.61 15.01 14.93 0 0 0
09/08/2023
14.61
 1,800 14.85 14.93 14.61 0 0 0
08/08/2023
14.85
 300 14.61 15.17 14.85 0 0 0
07/08/2023
14.61
 400 14.85 14.85 14.61 0 0 0
04/08/2023
14.85
 200 14.93 14.93 14.85 0 0 0
03/08/2023
14.93
 0 15.09 14.93 15.09 0 0 0
02/08/2023
15.09
 700 16.14 16.14 14.85 0 0 0
01/08/2023
16.14
 0 15.41 16.14 15.41 0 0 0
31/07/2023
15.41
 200 15.25 16.78 15.41 0 0 0
28/07/2023
15.25
 1,100 15.09 16.06 15.25 0 0 0
27/07/2023
15.09
 5,300 14.61 15.17 13.73 0 0 0
26/07/2023
14.61
 2,200 14.21 14.61 14.45 0 0 0
25/07/2023
14.21
 600 14.45 14.45 13.89 0 0 0
24/07/2023
14.45
 9,000 14.45 14.45 14.29 0 0 0
21/07/2023
14.45
 600 14.77 14.77 14.45 0 0 0
20/07/2023
14.77
 300 14.93 14.93 14.05 0 0 0
19/07/2023
14.93
 100 14.69 14.93 14.93 0 0 0
18/07/2023
14.69
 200 15.01 15.01 14.37 0 0 0
17/07/2023
15.01
 0 15.01 15.01 15.01 0 0 0
14/07/2023
15.01
 0 15.01 15.01 15.01 0 0 0
13/07/2023
15.01
 0 15.01 15.01 15.01 0 0 0
12/07/2023
15.01
 0 15.01 15.01 15.01 0 0 0
11/07/2023
15.01
 1,200 15.01 15.01 15.01 0 0 0
10/07/2023
15.01
 4,400 16.62 16.62 14.13 0 0 0
07/07/2023
16.62
 0 16.62 16.62 16.62 0 0 0
06/07/2023
16.62
 100 14.69 16.62 16.62 0 0 0
05/07/2023
14.69
 100 15.58 15.58 14.69 0 0 0
04/07/2023
15.58
 800 14.45 16.54 14.21 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
14.45
 0 14.45 14.45 14.45 0 0 0
30/06/2023
14.45
 10,700 14.45 14.98 14.45 0 0 0
29/06/2023
14.45
 5,800 14.83 14.83 14.45 0 0 0
28/06/2023
14.83
 2,600 14.30 15.06 14.45 0 0 0
27/06/2023
14.30
 2,100 14.38 14.38 14.30 0 0 0
26/06/2023
14.38
 500 14.07 14.38 14.38 0 0 0
23/06/2023
14.07
 7,100 14.22 14.22 14.07 0 0 0
22/06/2023
14.22
 28,400 14.22 14.38 14.22 0 0 0
21/06/2023
14.22
 2,800 14.45 14.45 14.22 0 0 0
20/06/2023
14.45
 200 14.22 14.45 14.45 0 0 0
19/06/2023
14.22
 9,000 14.22 14.22 14.22 0 0 0
16/06/2023
14.22
 17,100 14.22 14.22 14.07 0 0 0
15/06/2023
14.22
 2,900 14.30 14.30 14.15 0 0 0
14/06/2023
14.30
 0 14.30 14.30 14.30 0 0 0
13/06/2023
14.30
 100 14.07 14.30 14.30 0 0 0
12/06/2023
14.07
 7,601 14.30 15.14 14.07 0 0 0
09/06/2023
14.30
 1,200 14.30 14.30 14.30 0 0 0
08/06/2023
14.30
 5,500 14.45 14.60 14.07 0 0 0
07/06/2023
14.45
 10,200 14.60 14.60 14.45 0 0 0
06/06/2023
14.60
 1,100 14.60 14.60 14.07 0 0 0
05/06/2023
14.60
 301 14.30 14.60 14.60 0 0 0
02/06/2023
14.30
 0 14.30 14.30 14.30 0 0 0
01/06/2023
14.30
 0 14.30 14.30 14.30 0 0 0
31/05/2023
14.30
 0 14.30 14.30 14.30 0 0 0
30/05/2023
14.30
 200 13.69 14.30 14.30 0 0 0
29/05/2023
13.69
 0 13.69 13.69 13.69 0 0 0
26/05/2023
13.69
 0 13.69 13.69 13.69 0 0 0
25/05/2023
13.69
 0 13.69 13.69 13.69 0 0 0
24/05/2023
13.69
 1,600 13.69 13.69 13.69 0 0 0
23/05/2023
13.69
 1,000 13.31 13.69 13.69 0 0 0
22/05/2023
13.31
 10,000 13.31 13.31 13.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |