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 0% 100,000 0 0
34.80
36.50
35.50
2 tháng
(2025-11-28) 		0.30 0.87% 179,600 0 0
34.10
37.50
35.50
3 tháng
(2025-10-29) 		1.60 4.82% 273,500 0 0
33.20
37.50
35.50
6 tháng
(2025-07-31) 		1.31 3.92% 579,300 -100 -0.0
32.52
37.50
35.50
12 tháng
(2025-02-03) 		-4.80 -12.13% 2,629,162 -1,000 -0.0
29.90
47.56
35.50
24 tháng
(2024-02-07) 		-2.07 -5.61% 5,905,377 -8,832 -0.3
27.41
48.59
35.50
36 tháng
(2023-02-13) 		10.91 45.67% 8,876,435 -8,832 -0.3
18.22
48.59
35.50
60 tháng
(2021-02-22) 		18.22 109.85% 10,866,684 -8,432 -0.3
14.37
48.59
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
15.15
 0 15.15 15.15 15.15 0 0 0
22/06/2020
15.15
 0 15.15 15.15 15.15 0 0 0
19/06/2020
15.15
 1,000 16.96 16.96 15.15 0 0 0
18/06/2020
16.96
 0 16.96 16.96 16.96 0 0 0
17/06/2020
16.96
 0 16.96 16.96 16.96 0 0 0
16/06/2020
16.96
 100 19.92 19.92 16.96 0 0 0
15/06/2020
19.92
 0 19.92 19.92 19.92 0 0 0
12/06/2020
19.92
 0 19.92 19.92 19.92 0 0 0
11/06/2020
19.92
 0 19.92 19.92 19.92 0 0 0
10/06/2020
19.92
 100 17.32 19.92 19.92 0 0 0
09/06/2020
17.32
 1,000 20.20 20.20 17.32 0 0 0
08/06/2020
20.20
 0 20.20 20.20 20.20 0 0 0
05/06/2020
20.20
 100 17.61 20.20 20.20 0 0 0
04/06/2020
17.61
 200 20.71 20.71 17.61 0 0 0
03/06/2020
20.71
 0 20.71 20.71 20.71 0 0 0
02/06/2020
20.71
 0 20.71 20.71 20.71 0 0 0
01/06/2020
20.71
 0 20.71 20.71 20.71 0 0 0
29/05/2020
20.71
 100 18.04 20.71 20.71 0 0 0
28/05/2020
18.04
 200 17.61 18.04 18.04 0 0 0
27/05/2020
17.61
 0 17.61 17.61 17.61 0 0 0
26/05/2020
17.61
 100 15.37 17.61 13.13 0 0 0
25/05/2020
15.37
 100 18.04 18.04 15.37 0 0 0
22/05/2020
18.04
 0 18.04 18.04 18.04 0 0 0
21/05/2020
18.04
 0 18.04 18.04 18.04 0 0 0
20/05/2020
18.04
 0 18.04 18.04 18.04 0 0 0
19/05/2020
18.04
 100 17.17 18.04 18.04 0 0 0
18/05/2020
17.17
 0 17.17 17.17 17.17 0 0 0
15/05/2020
17.17
 100 14.94 17.17 17.17 0 0 0
14/05/2020
14.94
 0 14.94 14.94 14.94 0 0 0
13/05/2020
14.94
 100 17.25 17.25 14.94 0 0 0
12/05/2020
17.25
 170 15.51 17.25 17.25 0 0 0
11/05/2020
15.51
 1,000 13.49 15.51 15.51 0 0 0
08/05/2020
13.49
 300 14.43 14.43 13.49 0 0 0
07/05/2020
14.43
 500 15.15 15.15 13.42 0 0 0
06/05/2020
15.15
 3,800 16.60 16.60 14.14 0 0 0
05/05/2020
16.60
 0 16.60 16.60 16.60 0 0 0
04/05/2020
16.60
 0 16.60 16.60 16.60 0 0 0
29/04/2020
16.60
 0 16.60 16.60 16.60 0 0 0
28/04/2020
16.60
 0 16.60 16.60 16.60 0 0 0
27/04/2020
16.60
 100 14.43 16.60 16.60 0 0 0
24/04/2020
14.43
 2,100 14.43 16.60 14.43 0 0 0
23/04/2020
14.43
 2,000 16.16 16.16 14.43 0 0 0
22/04/2020
16.16
 100 15.80 16.16 16.16 0 0 0
21/04/2020
15.80
 0 15.80 15.80 15.80 0 0 0
20/04/2020
15.80
 120 15.15 15.80 15.80 0 0 0
17/04/2020
15.15
 10 15.15 15.15 15.15 0 0 0
16/04/2020
15.15
 0 15.15 15.15 15.15 0 0 0
15/04/2020
15.15
 1,300 16.96 16.96 15.15 0 0 0
14/04/2020
16.96
 310 14.79 16.96 16.96 0 0 0
13/04/2020
14.79
 900 12.92 14.79 14.79 0 0 0
10/04/2020
12.92
 200 13.42 13.42 12.92 0 0 0
09/04/2020
13.42
 2,400 13.13 13.42 13.35 0 0 0
08/04/2020
13.13
 5,200 12.63 13.13 11.76 0 0 0
07/04/2020
12.63
 400 14.79 14.79 12.63 0 0 0
06/04/2020
14.79
 0 14.79 14.79 14.79 0 0 0
03/04/2020
14.79
 200 17.25 17.25 14.79 0 0 0
01/04/2020
17.25
 0 17.25 17.25 17.25 0 0 0
31/03/2020
17.25
 0 17.25 17.25 17.25 0 0 0
30/03/2020
17.25
 100 15.51 17.25 17.25 0 0 0
27/03/2020
15.51
 0 15.51 15.51 15.51 0 0 0
26/03/2020
15.51
 300 16.52 16.52 15.51 0 0 0
25/03/2020
16.52
 0 16.52 16.52 16.52 0 0 0
24/03/2020
16.52
 0 16.52 16.52 16.52 0 0 0
23/03/2020
16.52
 130 15.30 16.52 16.52 0 0 0
20/03/2020
15.30
 0 15.30 15.30 15.30 0 0 0
19/03/2020
15.30
 0 15.30 15.30 15.30 0 0 0
18/03/2020
15.30
 100 13.35 15.30 15.30 0 0 0
17/03/2020
13.35
 100 15.51 15.51 13.35 0 0 0
16/03/2020
15.51
 100 18.04 18.04 15.51 0 0 0
13/03/2020
18.04
 100 15.80 18.04 18.04 0 0 0
12/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
11/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
10/03/2020
15.80
 100 14.79 15.80 15.80 0 0 0
09/03/2020
14.79
 100 15.80 15.80 14.79 0 0 0
06/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
05/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
04/03/2020
15.80
 120 14.79 15.80 15.80 0 0 0
03/03/2020
14.79
 0 14.79 14.79 14.79 0 0 0
02/03/2020
14.79
 100 15.88 15.88 14.79 0 0 0
28/02/2020
15.88
 0 15.88 15.88 15.88 0 0 0
27/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2020
15.88
 100 14.72 15.88 15.88 0 0 0
26/02/2020
14.72
 4,500 15.13 15.13 14.51 0 0 0
25/02/2020
15.13
 4,000 14.72 15.48 15.13 0 0 0
24/02/2020
14.72
 0 14.72 14.72 14.72 0 0 0
21/02/2020
14.72
 0 14.72 14.72 14.72 0 0 0
20/02/2020
14.72
 100 17.27 17.27 14.72 0 0 0
19/02/2020
17.27
 200 20.29 20.29 17.27 0 0 0
18/02/2020
20.29
 100 17.68 20.29 20.29 0 0 0
17/02/2020
17.68
 100 15.41 17.68 17.68 0 0 0
14/02/2020
15.41
 100 13.07 15.41 15.41 0 0 0
13/02/2020
13.07
 1,000 15.06 15.06 13.07 0 0 0
12/02/2020
15.06
 3,300 14.93 15.06 15.00 0 0 0
11/02/2020
14.93
 800 14.86 15.00 14.93 0 0 0
10/02/2020
14.86
 13,100 17.20 17.20 14.86 0 0 0
07/02/2020
17.20
 1,100 18.57 18.57 17.13 0 0 0
06/02/2020
18.57
 111 21.81 21.81 18.57 0 0 0
05/02/2020
21.81
 0 21.81 21.81 21.81 0 0 0
04/02/2020
21.81
 0 21.81 21.81 21.81 0 0 0
03/02/2020
21.81
 0 21.81 21.81 21.81 0 0 0
31/01/2020
21.81
 0 21.81 21.81 21.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |