CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

34.60
-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
(2026-04-06) 		-4.90 -12.56% 166,500 0 0
34.10
39
35.40
2 tháng
(2026-03-05) 		-0.90 -2.57% 730,100 0 0
34
47
35.40
3 tháng
(2026-02-03) 		-0.90 -2.57% 818,900 0 0
34
47
35.40
6 tháng
(2025-11-05) 		-0.60 -1.73% 1,068,200 0 0
33.30
47
35.40
12 tháng
(2025-05-09) 		4.01 13.32% 1,951,200 -100 -0.0
30.09
47
35.40
24 tháng
(2024-05-14) 		-2.67 -7.27% 5,464,005 -1,000 -0.0
27.41
47.56
35.40
36 tháng
(2023-05-22) 		13.90 68.85% 9,598,931 -8,832 -0.3
19.77
48.59
35.40
60 tháng
(2021-05-31) 		17.89 110.31% 11,633,994 -8,432 -0.3
14.81
48.59
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
19.53
 100 19.16 19.53 19.53 0 0 0
31/08/2021
19.16
 400 19.46 19.46 19.16 0 0 0
30/08/2021
19.46
 0 19.38 19.46 19.46 0 0 0
27/08/2021
19.38
 1,000 19.24 19.53 19.38 0 0 0
26/08/2021
19.24
 3,100 16.73 19.24 19.24 0 0 0
25/08/2021
16.73
 100 19.46 19.46 16.73 0 0 0
24/08/2021
19.46
 500 19.46 19.46 19.46 0 0 0
23/08/2021
19.46
 1,000 19.53 19.53 19.46 0 0 0
20/08/2021
19.53
 0 19.60 19.53 19.60 0 0 0
19/08/2021
19.60
 25,400 18.79 19.60 19.16 0 0 0
18/08/2021
18.79
 0 18.79 18.79 18.79 0 0 0
17/08/2021
18.79
 0 18.87 18.79 18.87 0 0 0
16/08/2021
18.87
 1,400 18.50 18.87 18.79 0 0 0
13/08/2021
18.50
 1,300 18.50 18.50 18.06 0 0 0
12/08/2021
18.50
 0 18.79 18.50 18.79 0 0 0
11/08/2021
18.79
 3,400 17.69 18.79 18.06 0 0 0
10/08/2021
17.69
 1,200 17.69 17.69 17.69 0 0 0
09/08/2021
17.69
 0 17.69 17.69 17.69 0 0 0
06/08/2021
17.69
 100 17.69 17.69 17.69 0 0 0
05/08/2021
17.69
 0 17.69 17.69 17.69 0 0 0
04/08/2021
17.69
 0 17.69 17.69 17.69 0 0 0
03/08/2021
17.69
 0 17.69 17.69 17.69 0 0 0
02/08/2021
17.69
 0 17.69 17.69 17.69 0 0 0
30/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
29/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
28/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
27/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
26/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
23/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
22/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
21/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
20/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
19/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
16/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
15/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
14/07/2021
17.69
 100 17.91 17.91 17.69 0 0 0
13/07/2021
17.91
 0 17.91 17.91 17.91 0 0 0
12/07/2021
17.91
 0 17.91 17.91 17.91 0 0 0
09/07/2021
17.91
 0 18.06 17.91 17.91 0 0 0
08/07/2021
18.06
 3,500 17.69 18.06 17.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |