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

19.80
0.20
(1.02%)
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
(2024-04-22) 		1 5.32% 52,700 0 0
18.80
19.80
19.60
2 tháng
(2024-03-21) 		1.30 7.03% 125,000 0 0
18.40
19.80
19.60
3 tháng
(2024-02-20) 		1.70 9.39% 203,600 2,100 0.0
18.10
19.80
19.60
6 tháng
(2023-11-23) 		3.66 22.70% 671,900 4,300 0.1
15.96
20.49
19.60
12 tháng
(2023-05-26) 		4.34 28.08% 1,066,102 4,600 0.1
15.14
20.49
19.60
24 tháng
(2022-05-31) 		1.63 9% 1,378,457 4,600 0.1
12.20
20.49
19.60
36 tháng
(2021-06-07) 		1.14 6.08% 1,423,701 6,400 0.2
12.20
27.17
19.60
60 tháng
(2019-07-05) 		10.15 105.17% 1,567,826 6,500 0.2
6.22
27.17
19.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
19.80
0.20
 300 19.70 19.80 19.70 0 0 0
#2 17/05/2024
19.80
0.10
 1,500 19.60 19.80 19.50 0 0 0
#3 16/05/2024
19.70
0.50
 2,600 19.50 19.70 19.50 0 0 0
#4 15/05/2024
19.20
0
 5,300 19.30 19.40 19.20 0 0 0
#5 14/05/2024
19.20
-0.30
 1,500 19.50 19.50 19.20 0 0 0
#6 13/05/2024
19.50
0
 600 19.60 19.60 19.50 0 0 0
#7 10/05/2024
19.50
0.10
 800 19.60 19.60 19.50 0 0 0
#8 09/05/2024
19.40
0.30
 6,000 19.20 19.60 19.20 0 0 0
#9 08/05/2024
19.10
0.10
 100 19.10 19.10 19.10 0 0 0
#10 07/05/2024
19
0
 1,800 19 19 19 0 0 0
#11 06/05/2024
19
0
 1,700 19 19 19 0 0 0
#12 03/05/2024
19
-0.10
 2,900 19 19 18.90 0 0 0
#13 02/05/2024
19.10
0.20
 2,200 19 19.30 19 0 0 0
#14 26/04/2024
18.90
0
 1,800 19 19 18.90 0 0 0
#15 25/04/2024
18.90
0.10
 5,600 18.90 19 18.80 0 0 0
#16 24/04/2024
18.80
0
 6,800 18.70 18.80 18.70 0 0 0
#17 23/04/2024
18.80
0
 4,100 18.80 18.80 18.60 0 0 0
#18 22/04/2024
18.80
0.10
 7,400 18.70 18.80 18.70 0 0 0
#19 19/04/2024
18.70
0
 100 18.70 18.70 18.70 0 0 0
#20 17/04/2024
18.70
0.30
 100 18.70 18.70 18.70 0 0 0
#21 16/04/2024
18.40
-0.10
 2,000 18.80 18.80 18.40 0 0 0
#22 15/04/2024
18.50
-0.20
 6,200 18.80 18.90 18.50 0 0 0
#23 12/04/2024
18.70
0.20
 600 18.60 18.70 18.60 0 0 0
#24 11/04/2024
18.50
0.10
 0 18.50 18.50 18.50 0 0 0
#25 10/04/2024
18.40
-0.30
 2,200 18.60 18.60 18.40 0 0 0
#26 09/04/2024
18.70
0.20
 200 18.50 18.70 18.50 0 0 0
#27 08/04/2024
18.50
0.10
 6,600 18.40 18.60 18.40 0 0 0
#28 05/04/2024
18.40
-0.40
 5,800 18.80 18.80 18.40 0 0 0
#29 04/04/2024
18.80
-0.10
 1,000 18.80 18.80 18.80 0 0 0
#30 03/04/2024
18.90
-0.10
 5,700 18.80 19 18.80 0 0 0
#31 02/04/2024
19
0.20
 15,400 18.80 19 18.80 0 0 0
#32 01/04/2024
18.80
0.10
 3,300 18.80 18.80 18.70 0 0 0
#33 29/03/2024
18.70
-0.10
 5,400 18.70 18.90 18.70 0 0 0
#34 28/03/2024
18.80
0.10
 1,800 18.60 18.80 18.60 0 0 0
#35 27/03/2024
18.70
-0.10
 500 18.40 18.70 18.40 0 0 0
#36 26/03/2024
18.80
0.30
 7,000 18.70 18.80 18.60 0 0 0
#37 25/03/2024
18.50
-0.10
 5,000 18.60 18.80 18.50 0 0 0
#38 22/03/2024
18.60
0.10
 300 18.50 18.60 18.60 0 0 0
#39 21/03/2024
18.50
0.10
 3,100 18.40 18.70 18.50 0 0 0
#40 20/03/2024
18.40
0.10
 400 18.30 18.50 18.40 0 0 0
#41 19/03/2024
18.30
-0.10
 5,400 18.40 18.90 18.30 0 0 0
#42 18/03/2024
18.40
-0.10
 2,300 18.50 18.50 18.20 0 0 0
#43 15/03/2024
18.50
-0.10
 2,700 18.60 18.60 18.30 0 0 0
#44 14/03/2024
18.60
0.30
 5,200 18.30 18.60 18.20 0 0 0
#45 13/03/2024
18.30
0.10
 2,000 18.20 18.30 18.30 0 0 0
#46 12/03/2024
18.20
-0.10
 5,600 18.30 18.30 18.20 0 0 0
#47 11/03/2024
18.30
-0.20
 4,100 18.50 18.50 18.20 0 0 0
#48 08/03/2024
18.50
0.20
 3,300 18.30 18.90 18.20 0 0 0
#49 07/03/2024
18.30
0.10
 1,000 18.20 18.80 18.30 0 0 0
#50 06/03/2024
18.20
-0.20
 6,800 18.40 18.40 18.20 0 0 0
#51 05/03/2024
18.40
0.10
 1,100 18.30 18.40 18.30 0 0 0
#52 04/03/2024
18.30
0
 3,600 18.30 18.40 18.30 100 0 0.0
#53 01/03/2024
18.30
0
 6,000 18.30 18.30 18.30 0 0 0
#54 29/02/2024
18.30
0.10
 1,500 18.20 18.30 18.30 0 0 0
#55 28/02/2024
18.20
0
 200 18.20 18.30 18.20 0 0 0
#56 27/02/2024
18.20
0
 6,500 18.20 18.40 18.10 0 0 0
#57 26/02/2024
18.20
0
 5,100 18.20 18.20 18.10 0 0 0
#58 23/02/2024
18.20
0.10
 3,000 18.10 18.20 18.10 1,000 0 0.0
#59 22/02/2024
18.10
0
 6,100 18.10 18.50 18.10 1,000 0 0.0
#60 21/02/2024
18.10
0
 500 18.10 18.10 18.10 0 0 0
#61 20/02/2024
18.10
0
 6,200 18.10 18.10 18 0 0 0
#62 19/02/2024
18.10
0.10
 5,000 18 18.10 18.10 1,000 0 0.0
#63 16/02/2024
18
0
 2,200 18 18.20 18 200 0 0.0
#64 15/02/2024
18
0
 1,900 18 18.20 18 0 0 0
#65 07/02/2024
18
0.30
 2,200 17.70 18 17.90 0 0 0
#66 06/02/2024
17.70
-0.10
 9,700 17.80 17.90 17.70 0 0 0
#67 05/02/2024
17.80
0
 2,200 17.80 17.90 17.80 0 0 0
#68 02/02/2024
17.80
0
 18,400 17.80 18 17.80 0 0 0
#69 01/02/2024
17.80
-0.10
 6,400 17.90 18 17.80 0 0 0
#70 31/01/2024
17.90
-0.10
 800 18 18 17.90 0 0 0
#71 30/01/2024
18
-0.30
 16,400 18.30 18.30 17.80 0 0 0
#72 29/01/2024
18.30
-0.10
 13,300 18.40 18.40 17.40 0 0 0
#73 26/01/2024
18.40
0.10
 1,500 18.30 18.40 18.40 0 0 0
#74 25/01/2024
18.30
-0.10
 600 18.40 18.50 18.30 0 0 0
#75 24/01/2024
18.40
-0.10
 5,400 18.50 18.50 18.20 0 0 0
#76 23/01/2024
18.50
0.10
 1,000 18.40 18.50 18.30 0 0 0
#77 22/01/2024
18.40
0.10
 11,400 18.30 18.50 18.30 0 0 0
#78 19/01/2024
18.30
-0.20
 1,300 18.50 18.50 18.30 0 0 0
#79 18/01/2024
18.50
0
 200 18.50 18.50 18.50 0 0 0
#80 17/01/2024
18.50
0.20
 4,900 18.30 18.50 18.20 0 0 0
#81 16/01/2024
18.30
0
 5,200 18.30 18.50 18.30 0 0 0
#82 15/01/2024
18.30
-0.30
 3,200 18.60 18.60 18.30 0 0 0
#83 12/01/2024
18.60
-0.10
 7,500 18.70 18.70 18.20 0 0 0
#84 11/01/2024
18.70
-0.70
 8,000 19.40 19.80 18 0 0 0
#85 10/01/2024
19.40
-1.09
 18,600 20.49 20.76 19.40 0 0 0
#86 09/01/2024
20.49
0.27
 30,000 20.22 20.76 20.40 0 0 0
#87 08/01/2024
20.22
1.09
 36,400 19.13 20.31 19.04 1,000 0 0.0
#88 05/01/2024
19.13
0.09
 22,100 19.04 19.13 19.04 0 0 0
#89 04/01/2024
19.04
0.09
 18,000 18.95 19.04 18.86 0 0 0
#90 03/01/2024
18.95
-0.09
 7,800 19.04 19.04 18.86 0 0 0
#91 02/01/2024
19.04
0.09
 6,000 18.95 19.04 18.86 0 0 0
#92 29/12/2023
18.95
-0.09
 4,200 19.04 19.76 18.95 0 0 0
#93 28/12/2023
19.04
-0.09
 7,500 19.13 19.13 18.86 0 0 0
#94 27/12/2023
19.13
0.18
 8,900 18.95 19.13 18.95 0 0 0
#95 26/12/2023
18.95
-0.09
 5,800 19.04 19.13 18.95 0 0 0
#96 25/12/2023
19.04
0
 15,100 19.04 19.22 18.95 0 0 0
#97 22/12/2023
19.04
-0.27
 14,900 19.31 19.40 19.04 0 0 0
#98 21/12/2023
19.31
0.27
 16,000 19.04 19.40 18.95 0 0 0
#99 20/12/2023
19.04
0.45
 11,000 18.58 19.04 18.58 0 0 0
#100 19/12/2023
18.58
0.09
 6,000 18.49 18.77 18.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |