CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

34.80
-0.20
(-0.57%)
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
(2025-12-29) 		0.70 2.01% 107,700 0 0
34.80
36.50
34.80
2 tháng
(2025-12-01) 		1.40 4.11% 186,300 0 0
34.10
37.50
34.80
3 tháng
(2025-10-30) 		1.60 4.72% 273,500 0 0
33.30
37.50
34.80
6 tháng
(2025-08-01) 		1.24 3.60% 586,000 -100 -0.0
32.52
37.50
34.80
12 tháng
(2025-02-03) 		-4.10 -10.36% 2,636,862 -1,000 -0.0
29.90
47.56
34.80
24 tháng
(2024-02-15) 		-2.69 -7.04% 5,904,567 -8,832 -0.3
27.41
48.59
34.80
36 tháng
(2023-02-13) 		11.61 48.60% 8,884,135 -8,832 -0.3
18.22
48.59
34.80
60 tháng
(2021-02-23) 		19.29 118.94% 10,874,384 -8,432 -0.3
14.37
48.59
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
36.72
 15,230 35.86 40.70 36.72 0 0 0
21/01/2022
35.86
 4,300 35.55 35.94 34.77 0 0 0
20/01/2022
35.55
 9,600 35.16 35.86 33.59 0 0 0
19/01/2022
35.16
 3,800 35.94 35.94 34.37 0 0 0
18/01/2022
35.94
 37,800 37.89 37.89 32.27 0 0 0
17/01/2022
37.89
 12,000 39.06 39.06 36.33 0 0 0
14/01/2022
39.06
 5,308 38.20 39.06 38.59 0 0 0
13/01/2022
38.20
 16,800 39.06 39.84 37.89 0 0 0
12/01/2022
39.06
 28,200 41.33 41.80 37.50 0 0 0
11/01/2022
41.33
 31,000 38.52 42.97 37.89 0 0 0
10/01/2022
38.52
 71,500 33.91 38.59 35.94 0 0 0
07/01/2022
33.91
 22,400 33.98 33.98 33.20 0 0 0
06/01/2022
33.98
 9,200 33.75 34.22 33.75 0 0 0
05/01/2022
33.75
 7,730 33.98 34.37 33.59 0 0 0
04/01/2022
33.98
 27,500 33.12 33.98 33.36 0 0 0
31/12/2021
33.12
 4,400 33.59 33.59 33.12 0 0 0
30/12/2021
33.59
 8,120 32.73 33.98 32.89 0 0 0
29/12/2021
32.73
 4,800 32.42 32.73 32.42 0 0 0
28/12/2021
32.42
 12,500 32.27 32.42 32.03 0 0 0
27/12/2021
32.27
 21,420 32.27 32.27 31.64 0 0 0
24/12/2021
32.27
 5,200 32.03 32.34 32.27 0 0 0
23/12/2021
32.03
 11,500 32.42 32.73 32.03 0 0 0
22/12/2021
32.42
 4,900 32.03 33.05 32.42 0 0 0
21/12/2021
32.03
 6,400 32.11 32.97 32.03 0 0 0
20/12/2021
32.11
 12,500 32.03 32.42 31.80 0 0 0
17/12/2021
32.03
 15,400 32.97 32.97 31.64 0 0 0
16/12/2021
32.97
 8,400 33.20 33.44 32.81 0 0 0
15/12/2021
33.20
 5,400 33.20 33.52 32.89 0 0 0
14/12/2021
33.20
 5,400 34.14 34.14 33.20 0 0 0
13/12/2021
34.14
 10,900 32.81 34.37 32.81 0 0 0
10/12/2021
32.81
 15,300 32.42 32.81 32.27 0 0 0
09/12/2021
32.42
 5,000 32.03 32.73 31.87 0 0 0
08/12/2021
32.03
 4,600 32.03 32.73 31.87 0 0 0
07/12/2021
32.03
 16,100 32.42 32.81 31.64 0 0 0
06/12/2021
32.42
 15,900 34.22 34.22 32.42 0 0 0
03/12/2021
34.22
 23,600 35.08 35.55 33.20 0 0 0
02/12/2021
35.08
 25,500 37.73 37.73 32.81 0 0 0
01/12/2021
37.73
 21,930 38.28 38.67 36.80 0 0 0
30/11/2021
38.28
 65,200 34.06 38.59 34.37 0 0 0
29/11/2021
34.06
 26,410 33.52 34.37 32.81 0 0 0
26/11/2021
33.52
 12,700 33.36 34.37 33.20 0 0 0
25/11/2021
33.36
 83,410 30.00 33.59 29.84 0 0 0
24/11/2021
30.00
 5,900 30.23 30.23 29.69 0 0 0
23/11/2021
30.23
 500 28.91 30.47 30.23 0 0 0
22/11/2021
28.91
 28,400 30.00 30.62 28.91 0 0 0
19/11/2021
30.00
 41,400 29.84 30.39 28.28 0 0 0
18/11/2021
29.84
 10,400 30.00 30.08 29.69 0 0 0
17/11/2021
30.00
 9,300 28.12 30.08 28.20 0 0 0
16/11/2021
28.12
 3,800 30.08 30.08 27.42 0 0 0
15/11/2021
30.08
 18,300 28.28 31.09 28.91 0 0 0
12/11/2021
28.28
 23,227 25.39 28.28 25.00 0 0 0
11/11/2021
25.39
 24,600 24.61 25.39 23.44 0 0 0
10/11/2021
24.61
 3,000 25.39 25.78 24.61 0 0 0
09/11/2021
25.39
 7,300 25.39 25.39 25.39 0 0 0
08/11/2021
25.39
 12,300 24.30 25.39 24.53 0 0 0
05/11/2021
24.30
 19,300 23.44 24.37 24.22 0 0 0
04/11/2021
23.44
 6,500 22.97 23.44 23.28 0 0 0
03/11/2021
22.97
 2,600 22.97 22.97 22.97 0 0 0
02/11/2021
22.97
 0 22.66 22.97 22.97 0 0 0
01/11/2021
22.66
 2,500 23.05 23.44 22.66 0 0 0
29/10/2021
23.05
 0 23.05 23.05 23.05 0 0 0
28/10/2021
23.05
 1,700 22.66 23.05 23.05 0 0 0
27/10/2021
22.66
 6,900 21.87 22.66 22.27 0 0 0
26/10/2021
21.87
 0 21.87 21.87 21.87 0 0 0
25/10/2021
21.87
 900 22.27 22.27 21.87 0 0 0
22/10/2021
22.27
 500 22.58 22.58 22.27 0 0 0
21/10/2021
22.58
 9,400 21.87 22.58 21.87 0 0 0
20/10/2021
21.87
 1,800 21.87 21.95 21.87 0 0 0
19/10/2021
21.87
 3,700 21.33 21.87 21.87 0 0 0
18/10/2021
21.33
 0 20.31 21.33 20.31 0 0 0
15/10/2021
20.31
 800 22.42 22.42 20.31 0 0 0
14/10/2021
22.42
 700 22.42 22.42 22.42 0 0 0
13/10/2021
22.42
 0 22.42 22.42 22.42 0 0 0
12/10/2021
22.42
 0 22.42 22.42 22.42 0 0 0
11/10/2021
22.42
 0 22.42 22.42 22.42 0 0 0
08/10/2021
22.42
 0 22.27 22.42 22.27 0 0 0
07/10/2021
22.27
 9 22.42 22.42 22.27 0 0 0
06/10/2021
22.42
 0 22.42 22.42 22.42 0 0 0
05/10/2021
22.42
 0 22.42 22.42 22.42 0 0 0
04/10/2021
22.42
 0 22.27 22.42 22.42 0 0 0
01/10/2021
22.27
 3,009 22.27 22.66 22.03 0 0 0
30/09/2021
22.27
 5,300 20.31 22.27 21.09 0 0 0
29/09/2021
20.31
 100 21.02 21.02 20.31 0 0 0
28/09/2021
21.02
 1,100 21.56 21.56 20.31 0 0 0
27/09/2021
21.56
 0 21.56 21.56 21.56 0 0 0
24/09/2021
21.56
 100 22.27 22.27 21.56 0 0 0
23/09/2021
22.27
 7,100 20.55 22.27 20.78 0 0 0
22/09/2021
20.55
 0 21.02 20.55 20.55 0 0 0
21/09/2021
21.02
 4,600 20.70 21.02 20.31 0 0 0
20/09/2021
20.70
 431 20.31 20.70 20.70 0 0 0
17/09/2021
20.31
 340 20.31 20.31 20.31 0 0 0
16/09/2021
20.31
 4,330 20.31 20.31 20.31 0 0 0
15/09/2021
20.31
 33,700 19.77 20.31 19.77 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2021
19.77
 0 19.53 19.77 19.77 0 0 0
13/09/2021
19.53
 1,600 19.53 19.90 19.53 0 0 0
10/09/2021
19.53
 400 19.53 19.53 19.53 0 0 0
09/09/2021
19.53
 0 19.53 19.53 19.53 0 0 0
08/09/2021
19.53
 500 19.53 19.53 19.53 0 0 0
07/09/2021
19.53
 0 19.53 19.53 19.53 0 0 0
06/09/2021
19.53
 2,100 19.53 19.53 19.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |