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

21.40
-0.70
(-3.17%)
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)
08/11/2022
12.78
 300 12.86 12.86 11.42 0 100 -0.0
07/11/2022
12.86
 200 14.14 14.14 12.86 0 0 0
04/11/2022
14.14
 100 12.48 14.14 14.14 0 0 0
03/11/2022
12.48
 9,205 12.78 12.78 11.72 3,000 100 0.0
02/11/2022
12.78
 11,200 14.37 14.37 12.78 0 0 0
01/11/2022
14.37
 0 14.37 14.37 14.37 0 0 0
31/10/2022
14.37
 1,900 13.24 14.37 14.37 0 0 0
28/10/2022
13.24
 100 15.81 15.81 13.24 0 100 -0.0
27/10/2022
15.81
 800 14.37 15.81 12.56 100 100 0.0
26/10/2022
14.37
 200 14.37 14.37 14.37 100 0 0.0
25/10/2022
14.37
 6,000 14.82 15.05 14.37 3,000 100 0.1
24/10/2022
14.82
 4 14.82 14.82 14.82 0 0 0
21/10/2022
14.82
 500 15.05 17.09 13.69 0 100 -0.0
20/10/2022
15.05
 2,000 15.05 15.05 15.05 0 0 0
19/10/2022
15.05
 1,900 14.45 15.05 14.67 0 0 0
18/10/2022
14.45
 4,500 15.05 15.05 14.45 0 0 0
17/10/2022
15.05
 1,100 14.90 15.13 15.05 0 0 0
14/10/2022
14.90
 0 16.49 14.90 16.49 0 0 0
13/10/2022
16.49
 200 14.37 16.49 13.24 0 100 -0.0
12/10/2022
14.37
 100 16.64 16.64 14.37 0 100 -0.0
11/10/2022
16.64
 0 16.64 16.64 16.64 0 0 0
10/10/2022
16.64
 14,900 15.50 16.64 16.56 0 0 0
07/10/2022
15.50
 0 15.50 15.50 15.50 0 0 0
06/10/2022
15.50
 101 15.13 15.50 15.50 0 0 0
05/10/2022
15.13
 101 17.77 17.77 15.13 0 0 0
04/10/2022
17.77
 201 18.61 18.61 14.07 0 100 -0.0
03/10/2022
18.61
 300 16.19 18.61 13.99 0 100 -0.0
30/09/2022
16.19
 0 16.19 16.19 16.19 0 0 0
29/09/2022
16.19
 0 16.87 16.19 16.87 0 0 0
28/09/2022
16.87
 600 14.67 16.87 12.71 300 100 0.0
27/09/2022
14.67
 0 14.67 14.67 14.67 0 0 0
26/09/2022
14.67
 0 14.67 14.67 14.67 0 0 0
23/09/2022
14.67
 0 14.67 14.67 14.67 0 0 0
22/09/2022
14.67
 0 14.67 14.67 14.67 0 0 0
21/09/2022
14.67
 0 18.15 14.67 18.15 0 0 0
20/09/2022
18.15
 1,200 16.56 18.15 14.37 0 100 -0.0
19/09/2022
16.56
 901 18.23 18.23 16.56 0 0 0
16/09/2022
18.23
 0 18.15 18.23 18.15 0 0 0
15/09/2022
18.15
 2,201 15.88 18.23 18.15 100 0 0.0
14/09/2022
15.88
 1,120 13.99 15.88 15.88 0 0 0
13/09/2022
13.99
 102 18.15 18.15 13.99 0 100 -0.0
12/09/2022
18.15
 228 16.64 18.15 14.14 0 100 -0.0
09/09/2022
16.64
 0 16.64 16.64 16.64 0 0 0
08/09/2022
16.64
 0 16.64 16.64 16.64 0 0 0
07/09/2022
16.64
 0 16.64 16.64 16.64 0 0 0
06/09/2022
16.64
 0 16.64 16.64 16.64 0 0 0
05/09/2022
16.64
 100 19.14 19.14 16.64 0 100 -0.0
31/08/2022
19.14
 200 16.64 19.14 19.14 0 0 0
30/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
29/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
26/08/2022
16.64
 5 16.64 16.64 16.64 0 0 0
25/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
24/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
23/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
22/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
19/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
18/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
17/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
16/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
15/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
12/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
11/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
10/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
09/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
08/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
05/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
04/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
03/08/2022
16.64
 0 16.64 16.64 16.64 0 0 0
02/08/2022
16.64
 110 18.15 18.15 16.64 0 0 0
01/08/2022
18.15
 30 18.15 18.15 18.15 0 0 0
29/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/07/2022
18.15
 0 18.15 18.15 18.15 0 0 0
28/07/2022
18.15
 0 18.15 18.15 18.15 0 0 0
27/07/2022
18.15
 0 18.15 18.15 18.15 0 0 0
26/07/2022
18.15
 1,200 18.15 18.15 18.15 0 0 0
25/07/2022
18.15
 0 18.15 18.15 18.15 0 0 0
22/07/2022
18.15
 200 15.80 18.15 18.15 0 0 0
21/07/2022
15.80
 0 15.80 15.80 15.80 0 0 0
20/07/2022
15.80
 0 15.80 15.80 15.80 0 0 0
19/07/2022
15.80
 100 15.66 15.80 15.80 0 0 0
18/07/2022
15.66
 0 15.66 15.66 15.66 0 0 0
15/07/2022
15.66
 0 15.66 15.66 15.66 0 0 0
14/07/2022
15.66
 0 15.66 15.66 15.66 0 0 0
13/07/2022
15.66
 0 15.66 15.66 15.66 0 0 0
12/07/2022
15.66
 0 15.66 15.66 15.66 0 0 0
11/07/2022
15.66
 100 15.66 15.66 15.66 0 0 0
08/07/2022
15.66
 300 16.73 16.73 15.66 0 0 0
07/07/2022
16.73
 600 16.02 16.73 16.73 0 0 0
06/07/2022
16.02
 0 16.02 16.02 16.02 0 0 0
05/07/2022
16.02
 0 16.02 16.02 16.02 0 0 0
04/07/2022
16.02
 0 16.02 16.02 16.02 0 0 0
01/07/2022
16.02
 0 16.02 16.02 16.02 0 0 0
30/06/2022
16.02
 0 16.02 16.02 16.02 0 0 0
29/06/2022
16.02
 1,100 15.30 16.02 16.02 0 0 0
28/06/2022
15.30
 0 15.30 15.30 15.30 0 0 0
27/06/2022
15.30
 0 15.30 15.30 15.30 0 0 0
24/06/2022
15.30
 300 15.30 15.30 15.30 0 0 0
23/06/2022
15.30
 0 15.66 15.30 15.30 0 0 0
22/06/2022
15.66
 1,600 15.09 15.66 15.09 0 0 0
21/06/2022
15.09
 700 15.66 15.66 15.09 0 0 0
20/06/2022
15.66
 100 15.02 15.66 15.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |