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

21.20
-0.30
(-1.40%)
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
(2024-08-20) 		0.70 3.32% 21,800 1,000 0.0
21
22.30
21.60
2 tháng
(2024-07-22) 		0.70 3.32% 93,000 1,000 0.0
20
22.30
21.60
3 tháng
(2024-06-21) 		-0.10 -0.44% 164,100 1,000 0.0
20
23.23
21.60
6 tháng
(2024-03-25) 		4.11 23.24% 347,100 0 -0.0
17.59
23.23
21.60
12 tháng
(2023-09-25) 		6.63 43.72% 998,300 4,300 0.1
14.48
23.23
21.60
24 tháng
(2022-09-30) 		5.61 34.69% 1,582,138 1,800 0.1
11.66
23.23
21.60
36 tháng
(2021-10-05) 		7.03 47.61% 1,647,782 6,400 0.2
11.66
25.98
21.60
60 tháng
(2019-10-16) 		14.42 195.32% 1,787,818 6,500 0.2
5.95
25.98
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2021
18.80
 200 18.19 18.80 18.80 0 0 0
23/06/2021
18.19
 0 18.19 18.19 18.19 0 0 0
22/06/2021
18.19
 0 18.19 18.19 18.19 0 0 0
21/06/2021
18.19
 400 18.19 18.19 18.19 0 0 0
18/06/2021
18.19
 0 18.19 18.19 18.19 0 0 0
17/06/2021
18.19
 0 18.19 18.19 18.19 0 0 0
16/06/2021
18.19
 0 18.19 18.19 18.19 0 0 0
15/06/2021
18.19
 100 18.19 18.19 18.19 0 0 0
14/06/2021
18.19
 0 18.19 18.19 18.19 0 0 0
11/06/2021
18.19
 0 18.19 18.19 18.19 0 0 0
10/06/2021
18.19
 100 17.85 18.19 18.19 0 0 0
09/06/2021
17.85
 0 17.85 17.85 17.85 0 0 0
08/06/2021
17.85
 0 17.85 17.85 17.85 0 0 0
07/06/2021
17.85
 1 17.85 17.85 17.85 0 0 0
04/06/2021
17.85
 100 16.41 17.85 17.85 0 100 -0.0
03/06/2021
16.41
 0 16.41 16.41 16.41 0 0 0
02/06/2021
16.41
 100 19.14 19.14 16.41 0 0 0
01/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
01/06/2021
19.14
 200 18.26 19.14 19.14 0 0 0
31/05/2021
18.26
 220 18.06 18.26 18.26 0 0 0
28/05/2021
18.06
 0 18.06 18.06 18.06 0 0 0
27/05/2021
18.06
 0 18.06 18.06 18.06 0 0 0
26/05/2021
18.06
 100 18.06 18.06 18.06 100 0 0.0
25/05/2021
18.06
 100 18.06 18.06 18.06 0 0 0
24/05/2021
18.06
 500 17.80 18.06 17.87 100 0 0.0
21/05/2021
17.80
 0 17.80 17.80 17.80 0 0 0
20/05/2021
17.80
 100 17.74 17.80 17.80 0 0 0
19/05/2021
17.74
 0 17.74 17.74 17.74 0 0 0
18/05/2021
17.74
 0 17.74 17.74 17.74 0 0 0
17/05/2021
17.74
 300 17.48 17.74 17.74 0 0 0
14/05/2021
17.48
 0 17.48 17.48 17.48 0 0 0
13/05/2021
17.48
 0 17.48 17.48 17.48 0 0 0
12/05/2021
17.48
 0 17.48 17.48 17.48 0 0 0
11/05/2021
17.48
 0 17.48 17.48 17.48 0 0 0
10/05/2021
17.48
 0 17.48 17.48 17.48 0 0 0
07/05/2021
17.48
 0 17.48 17.48 17.48 0 0 0
06/05/2021
17.48
 400 16.83 17.48 17.48 0 0 0
05/05/2021
16.83
 0 16.83 16.83 16.83 0 0 0
04/05/2021
16.83
 0 16.83 16.83 16.83 0 0 0
29/04/2021
16.83
 0 16.83 16.83 16.83 0 0 0
28/04/2021
16.83
 600 16.83 16.83 16.83 0 0 0
27/04/2021
16.83
 0 16.83 16.83 16.83 0 0 0
26/04/2021
16.83
 0 16.83 16.83 16.83 0 0 0
23/04/2021
16.83
 0 16.83 16.83 16.83 0 0 0
22/04/2021
16.83
 100 17.09 17.09 16.83 0 0 0
20/04/2021
17.09
 0 17.09 17.09 17.09 0 0 0
19/04/2021
17.09
 0 17.09 17.09 17.09 0 0 0
16/04/2021
17.09
 0 17.09 17.09 17.09 0 0 0
15/04/2021
17.09
 0 17.09 17.09 17.09 0 0 0
14/04/2021
17.09
 0 17.09 17.09 17.09 0 0 0
13/04/2021
17.09
 100 17.16 17.16 17.09 0 0 0
12/04/2021
17.16
 0 17.16 17.16 17.16 0 0 0
09/04/2021
17.16
 0 17.16 17.16 17.16 0 0 0
08/04/2021
17.16
 0 17.16 17.16 17.16 0 0 0
07/04/2021
17.16
 100 16.83 17.16 17.16 0 0 0
06/04/2021
16.83
 0 16.83 16.83 16.83 0 0 0
05/04/2021
16.83
 0 16.83 16.83 16.83 0 0 0
02/04/2021
16.83
 0 16.83 16.83 16.83 0 0 0
01/04/2021
16.83
 2,600 18.13 18.13 16.83 0 0 0
31/03/2021
18.13
 0 18.13 18.13 18.13 0 0 0
30/03/2021
18.13
 0 18.13 18.13 18.13 0 0 0
29/03/2021
18.13
 100 16.83 18.13 18.13 0 0 0
26/03/2021
16.83
 0 16.83 16.83 16.83 0 0 0
25/03/2021
16.83
 100 16.83 16.83 14.89 0 0 0
24/03/2021
16.83
 0 16.83 16.83 16.83 0 0 0
23/03/2021
16.83
 3,400 17.03 17.03 16.83 0 0 0
22/03/2021
17.03
 1,400 16.64 17.03 15.86 0 0 0
19/03/2021
16.64
 200 16.64 16.64 14.82 0 0 0
18/03/2021
16.64
 0 16.83 16.64 16.64 0 0 0
17/03/2021
16.83
 900 16.83 16.83 16.51 0 0 0
16/03/2021
16.83
 0 16.83 16.83 16.83 0 0 0
15/03/2021
16.83
 0 16.83 16.83 16.83 0 0 0
12/03/2021
16.83
 500 16.83 16.83 16.83 0 0 0
11/03/2021
16.83
 1,400 16.18 16.83 16.83 0 0 0
10/03/2021
16.18
 200 15.86 16.18 16.18 0 0 0
09/03/2021
15.86
 0 15.86 15.86 15.86 0 0 0
08/03/2021
15.86
 0 15.86 15.86 15.86 0 0 0
05/03/2021
15.86
 0 15.86 15.86 15.86 0 0 0
04/03/2021
15.86
 0 15.86 15.86 15.86 0 0 0
03/03/2021
15.86
 3,100 15.21 15.86 15.86 0 0 0
02/03/2021
15.21
 0 15.21 15.21 15.21 0 0 0
01/03/2021
15.21
 0 15.21 15.21 15.21 0 0 0
26/02/2021
15.21
 1,400 14.89 15.21 15.21 0 0 0
25/02/2021
14.89
 1,600 14.89 14.89 14.89 0 0 0
24/02/2021
14.89
 2,000 14.89 14.89 14.89 0 0 0
23/02/2021
14.89
 2,000 14.89 14.89 14.89 0 0 0
22/02/2021
14.89
 0 14.89 14.89 14.89 0 0 0
19/02/2021
14.89
 0 14.89 14.89 14.89 0 0 0
18/02/2021
14.89
 0 14.89 14.89 14.89 0 0 0
17/02/2021
14.89
 0 14.89 14.89 14.89 0 0 0
09/02/2021
14.89
 0 14.89 14.89 14.89 0 0 0
08/02/2021
14.89
 0 14.89 14.89 14.89 0 0 0
05/02/2021
14.89
 24 14.89 14.89 14.89 0 0 0
04/02/2021
14.89
 1 14.89 14.89 14.89 0 0 0
03/02/2021
14.89
 2,000 14.89 14.89 14.89 0 0 0
02/02/2021
14.89
 2,300 14.24 14.95 14.89 0 0 0
01/02/2021
14.24
 800 13.40 14.24 13.66 0 0 0
29/01/2021
13.40
 6,200 11.65 13.40 13.27 0 0 0
28/01/2021
11.65
 27,800 12.17 12.17 11.65 0 0 0
27/01/2021
12.17
 0 12.17 12.17 12.17 0 0 0
26/01/2021
12.17
 0 12.17 12.17 12.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |