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

22.50
-0.40
(-1.75%)
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
(2025-06-25) 		-0.40 -1.76% 101,300 0 0
22.10
23.70
22.50
2 tháng
(2025-05-26) 		0.65 2.96% 135,700 -5,200 0
21.57
23.70
22.50
3 tháng
(2025-04-28) 		1.23 5.73% 189,300 -5,200 0
21.37
23.70
22.50
6 tháng
(2025-02-03) 		1.23 5.73% 452,428 -4,700 0.0
20.70
24.44
22.50
12 tháng
(2024-07-30) 		4.67 26.02% 783,188 -1,900 0.1
17.93
24.44
22.50
24 tháng
(2023-08-07) 		8.59 61.37% 1,873,784 1,700 0.1
12.85
24.44
22.50
36 tháng
(2022-08-10) 		7.83 52.99% 2,313,479 -1,200 0.1
10.35
24.44
22.50
60 tháng
(2020-08-20) 		16.90 296.22% 2,471,942 3,600 0.2
5.70
24.44
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
12.54
 0 12.54 12.54 12.54 0 0 0
14/02/2023
12.54
 0 12.54 12.54 12.54 0 0 0
13/02/2023
12.54
 2,000 12.32 12.54 12.54 0 0 0
10/02/2023
12.32
 0 12.32 12.32 12.32 0 0 0
09/02/2023
12.32
 2,001 12.54 12.54 12.32 0 0 0
08/02/2023
12.54
 3,100 12.76 13.78 12.54 100 0 0.0
07/02/2023
12.76
 0 12.76 12.76 12.76 0 0 0
06/02/2023
12.76
 100 12.76 12.76 12.76 0 0 0
03/02/2023
12.76
 500 12.76 12.76 12.76 0 0 0
02/02/2023
12.76
 0 12.76 12.76 12.76 0 0 0
01/02/2023
12.76
 100 12.39 12.76 12.76 0 0 0
31/01/2023
12.39
 0 12.39 12.39 12.39 0 0 0
30/01/2023
12.39
 0 12.39 12.39 12.39 0 0 0
27/01/2023
12.39
 0 12.39 12.39 12.39 0 0 0
19/01/2023
12.39
 0 12.39 12.39 12.39 0 0 0
18/01/2023
12.39
 0 12.39 12.39 12.39 0 0 0
17/01/2023
12.39
 200 12.03 12.39 12.39 0 0 0
16/01/2023
12.03
 100 11.81 12.03 12.03 0 0 0
13/01/2023
11.81
 0 11.74 11.81 11.74 0 0 0
12/01/2023
11.74
 500 11.88 12.03 11.66 0 0 0
11/01/2023
11.88
 200 11.88 12.03 11.88 0 0 0
10/01/2023
11.88
 0 11.88 11.88 11.88 0 0 0
09/01/2023
11.88
 0 11.88 11.88 11.88 0 0 0
06/01/2023
11.88
 0 11.88 11.88 11.88 0 0 0
05/01/2023
11.88
 0 11.88 11.88 11.88 0 0 0
04/01/2023
11.88
 144 11.66 11.88 11.88 0 0 0
03/01/2023
11.66
 11 11.66 11.66 11.66 0 0 0
30/12/2022
11.66
 8,900 11.96 11.96 11.66 0 0 0
29/12/2022
11.96
 2,100 11.66 11.96 11.96 0 0 0
28/12/2022
11.66
 2,429 11.96 12.17 11.66 0 0 0
27/12/2022
11.96
 0 11.96 11.96 11.96 0 0 0
26/12/2022
11.96
 0 12.03 11.96 12.03 0 0 0
23/12/2022
12.03
 1,000 11.74 12.03 11.74 0 300 -0.0
22/12/2022
11.74
 5,100 11.66 11.74 11.74 0 0 0
21/12/2022
11.66
 4,900 10.35 11.66 11.66 0 0 0
20/12/2022
10.35
 2,600 12.10 13.78 10.35 0 0 0
19/12/2022
12.10
 100 12.32 12.32 12.10 0 0 0
16/12/2022
12.32
 100 12.32 12.32 12.32 0 0 0
15/12/2022
12.32
 100 12.32 12.32 12.32 0 0 0
14/12/2022
12.32
 400 12.39 12.39 11.74 0 0 0
13/12/2022
12.39
 0 12.39 12.39 12.39 0 0 0
12/12/2022
12.39
 0 12.32 12.39 12.32 0 0 0
09/12/2022
12.32
 0 12.32 12.32 12.32 0 0 0
08/12/2022
12.32
 0 12.39 12.32 12.39 0 0 0
07/12/2022
12.39
 300 11.74 12.39 12.32 0 0 0
06/12/2022
11.74
 1,300 12.32 12.32 11.74 0 0 0
05/12/2022
12.32
 0 12.32 12.32 12.32 0 0 0
02/12/2022
12.32
 0 12.32 12.32 12.32 0 0 0
01/12/2022
12.32
 1,000 12.39 12.39 12.32 0 0 0
30/11/2022
12.39
 600 12.39 12.39 12.25 0 0 0
29/11/2022
12.39
 600 12.39 12.39 11.81 0 0 0
28/11/2022
12.39
 1,100 12.54 12.54 11.66 0 0 0
25/11/2022
12.54
 0 12.54 12.54 12.54 0 0 0
24/11/2022
12.54
 1,000 12.54 12.54 12.54 0 0 0
23/11/2022
12.54
 39,200 12.90 12.90 11.74 0 10,600 -0.2
22/11/2022
12.90
 0 13.12 12.90 13.12 0 0 0
21/11/2022
13.12
 46,200 13.49 13.49 11.66 0 0 0
18/11/2022
13.49
 100 12.17 13.49 13.49 0 0 0
17/11/2022
12.17
 0 12.17 12.17 12.17 0 0 0
16/11/2022
12.17
 0 12.17 12.17 12.17 0 0 0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2022
12.17
 0 12.76 12.17 12.17 0 0 0
14/11/2022
12.76
 600 12.09 12.76 11.75 0 0 0
11/11/2022
12.09
 3,200 12.09 12.09 10.41 0 100 -0.0
10/11/2022
12.09
 3,100 12.36 12.36 10.74 1,400 100 0.0
09/11/2022
12.36
 200 11.35 12.36 12.36 0 0 0
08/11/2022
11.35
 300 11.41 11.41 10.14 0 100 -0.0
07/11/2022
11.41
 200 12.56 12.56 11.41 0 0 0
04/11/2022
12.56
 100 11.08 12.56 12.56 0 0 0
03/11/2022
11.08
 9,205 11.35 11.35 10.41 3,000 100 0.0
02/11/2022
11.35
 11,200 12.76 12.76 11.35 0 0 0
01/11/2022
12.76
 0 12.76 12.76 12.76 0 0 0
31/10/2022
12.76
 1,900 11.75 12.76 12.76 0 0 0
28/10/2022
11.75
 100 14.03 14.03 11.75 0 100 -0.0
27/10/2022
14.03
 800 12.76 14.03 11.15 100 100 0.0
26/10/2022
12.76
 200 12.76 12.76 12.76 100 0 0.0
25/10/2022
12.76
 6,000 13.16 13.36 12.76 3,000 100 0.1
24/10/2022
13.16
 4 13.16 13.16 13.16 0 0 0
21/10/2022
13.16
 500 13.36 15.18 12.15 0 100 -0.0
20/10/2022
13.36
 2,000 13.36 13.36 13.36 0 0 0
19/10/2022
13.36
 1,900 12.83 13.36 13.03 0 0 0
18/10/2022
12.83
 4,500 13.36 13.36 12.83 0 0 0
17/10/2022
13.36
 1,100 13.23 13.43 13.36 0 0 0
14/10/2022
13.23
 0 14.64 13.23 14.64 0 0 0
13/10/2022
14.64
 200 12.76 14.64 11.75 0 100 -0.0
12/10/2022
12.76
 100 14.77 14.77 12.76 0 100 -0.0
11/10/2022
14.77
 0 14.77 14.77 14.77 0 0 0
10/10/2022
14.77
 14,900 13.77 14.77 14.71 0 0 0
07/10/2022
13.77
 0 13.77 13.77 13.77 0 0 0
06/10/2022
13.77
 101 13.43 13.77 13.77 0 0 0
05/10/2022
13.43
 101 15.78 15.78 13.43 0 0 0
04/10/2022
15.78
 201 16.52 16.52 12.49 0 100 -0.0
03/10/2022
16.52
 300 14.37 16.52 12.42 0 100 -0.0
30/09/2022
14.37
 0 14.37 14.37 14.37 0 0 0
29/09/2022
14.37
 0 14.97 14.37 14.97 0 0 0
28/09/2022
14.97
 600 13.03 14.97 11.28 300 100 0.0
27/09/2022
13.03
 0 13.03 13.03 13.03 0 0 0
26/09/2022
13.03
 0 13.03 13.03 13.03 0 0 0
23/09/2022
13.03
 0 13.03 13.03 13.03 0 0 0
22/09/2022
13.03
 0 13.03 13.03 13.03 0 0 0
21/09/2022
13.03
 0 16.12 13.03 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |