CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

35.40
0.90
(2.61%)
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)
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
30/01/2020
21.81
 0 21.81 21.81 21.81 0 0 0
22/01/2020
21.81
 0 21.81 21.81 21.81 0 0 0
21/01/2020
21.81
 100 18.99 21.81 21.81 0 0 0
20/01/2020
18.99
 100 16.51 18.99 18.99 0 0 0
17/01/2020
16.51
 0 16.51 16.51 16.51 0 0 0
16/01/2020
16.51
 0 16.51 16.51 16.51 0 0 0
15/01/2020
16.51
 100 16.85 16.85 16.51 0 0 0
14/01/2020
16.85
 6,300 15.41 17.06 16.72 0 0 0
13/01/2020
15.41
 500 15.82 15.82 15.41 0 0 0
10/01/2020
15.82
 600 15.13 15.82 13.14 0 0 0
09/01/2020
15.13
 0 15.13 15.13 15.13 0 0 0
08/01/2020
15.13
 500 14.86 15.13 15.13 0 0 0
07/01/2020
14.86
 100 17.47 17.47 14.86 0 0 0
06/01/2020
17.47
 0 17.47 17.47 17.47 0 0 0
03/01/2020
17.47
 0 17.47 17.47 17.47 0 0 0
02/01/2020
17.47
 0 18.09 17.47 17.47 0 0 0
31/12/2019
18.09
 600 16.85 18.09 14.38 0 0 0
30/12/2019
16.85
 200 16.85 16.85 16.85 0 0 0
27/12/2019
16.85
 600 16.85 16.85 16.58 0 0 0
26/12/2019
16.85
 0 16.85 16.85 16.85 0 0 0
25/12/2019
16.85
 400 15.82 16.85 16.85 0 0 0
24/12/2019
15.82
 900 16.65 19.12 15.82 0 0 0
23/12/2019
16.65
 600 17.88 17.88 16.65 0 0 0
20/12/2019
17.88
 200 18.50 21.19 17.88 0 0 0
19/12/2019
18.50
 0 18.50 18.50 18.50 0 0 0
18/12/2019
18.50
 200 21.74 21.74 18.50 0 0 0
17/12/2019
21.74
 0 21.74 21.74 21.74 0 0 0
16/12/2019
21.74
 0 21.74 21.74 21.74 0 0 0
13/12/2019
21.74
 0 21.74 21.74 21.74 0 0 0
12/12/2019
21.74
 0 21.74 21.74 21.74 0 0 0
11/12/2019
21.74
 100 18.92 21.74 21.74 0 0 0
10/12/2019
18.92
 0 18.92 18.92 18.92 0 0 0
09/12/2019
18.92
 0 18.92 18.92 18.92 0 0 0
06/12/2019
18.92
 100 16.51 18.92 18.92 0 0 0
05/12/2019
16.51
 200 16.10 16.51 16.51 0 0 0
04/12/2019
16.10
 300 16.99 16.99 16.10 0 0 0
03/12/2019
16.99
 100 16.51 16.99 16.99 0 0 0
02/12/2019
16.51
 1,000 17.20 17.20 16.51 0 0 0
29/11/2019
17.20
 1,000 16.78 17.20 16.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |