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)
28/11/2019
16.78
 1,200 19.67 19.67 16.78 0 0 0
27/11/2019
19.67
 0 19.67 19.67 19.67 0 0 0
26/11/2019
19.67
 100 17.20 19.67 19.67 0 0 0
25/11/2019
17.20
 500 17.82 17.82 17.20 0 0 0
22/11/2019
17.82
 0 17.82 17.82 17.82 0 0 0
21/11/2019
17.82
 100 16.03 17.82 17.82 0 0 0
20/11/2019
16.03
 2,100 16.65 16.65 15.89 0 0 0
19/11/2019
16.65
 200 16.85 19.33 16.65 0 0 0
18/11/2019
16.85
 200 16.78 16.85 16.85 0 0 0
15/11/2019
16.78
 200 16.72 16.78 16.78 0 0 0
14/11/2019
16.72
 200 17.20 17.20 16.72 0 0 0
13/11/2019
17.20
 0 16.85 17.20 17.20 0 0 0
12/11/2019
16.85
 300 17.27 17.88 16.85 0 0 0
11/11/2019
17.27
 200 17.75 17.75 17.27 0 0 0
08/11/2019
17.75
 0 17.75 17.75 17.75 0 0 0
07/11/2019
17.75
 100 17.20 17.75 17.75 0 0 0
06/11/2019
17.20
 0 17.20 17.20 17.20 0 0 0
05/11/2019
17.20
 701 17.27 17.27 17.20 0 0 0
04/11/2019
17.27
 200 18.44 18.44 17.27 0 0 0
01/11/2019
18.44
 0 18.44 18.44 18.44 0 0 0
31/10/2019
18.44
 100 17.20 18.44 18.44 0 0 0
30/10/2019
17.20
 0 17.88 17.20 17.20 0 0 0
29/10/2019
17.88
 400 17.88 17.88 16.51 0 0 0
28/10/2019
17.88
 300 17.20 17.88 17.88 0 0 0
25/10/2019
17.20
 0 17.20 17.20 17.20 0 0 0
24/10/2019
17.20
 700 17.20 17.20 17.20 0 0 0
23/10/2019
17.20
 600 16.72 17.20 17.20 0 0 0
22/10/2019
16.72
 100 16.85 16.85 16.72 0 0 0
21/10/2019
16.85
 8,738 16.58 16.85 16.17 0 0 0
18/10/2019
16.58
 0 16.58 16.58 16.58 0 0 0
17/10/2019
16.58
 0 16.58 16.58 16.58 0 0 0
16/10/2019
16.58
 600 17.88 17.88 16.51 0 0 0
15/10/2019
17.88
 3,100 17.88 17.88 17.88 0 0 0
14/10/2019
17.88
 2,170 17.88 17.88 17.88 0 0 0
11/10/2019
17.88
 2,000 17.88 17.88 17.88 0 0 0
10/10/2019
17.88
 0 17.88 17.88 17.88 0 0 0
09/10/2019
17.88
 1,000 17.88 17.88 17.88 0 0 0
08/10/2019
17.88
 600 17.88 17.88 17.88 0 0 0
07/10/2019
17.88
 1,000 17.88 17.88 17.88 0 0 0
04/10/2019
17.88
 3,900 16.17 17.88 16.51 0 0 0
03/10/2019
16.17
 100 16.85 16.85 16.17 0 0 0
02/10/2019
16.85
 0 16.85 16.85 16.85 0 0 0
01/10/2019
16.85
 700 17.06 17.06 16.85 0 0 0
30/09/2019
17.06
 0 17.20 17.06 17.06 0 0 0
27/09/2019
17.20
 200 19.88 19.88 16.92 0 0 0
26/09/2019
19.88
 0 19.88 19.88 19.88 0 0 0
25/09/2019
19.88
 0 19.81 19.88 19.88 0 0 0
24/09/2019
19.81
 24,100 18.44 19.95 19.05 0 0 0
23/09/2019
18.44
 3,300 18.02 18.44 18.09 0 0 0
20/09/2019
18.02
 200 18.09 18.09 18.02 0 0 0
19/09/2019
18.09
 6,120 18.02 18.09 17.68 0 0 0
18/09/2019
18.02
 600 17.95 18.02 17.95 0 0 0
17/09/2019
17.95
 1,200 17.95 17.95 17.95 0 0 0
16/09/2019
17.95
 2,200 17.95 17.95 17.61 0 0 0
13/09/2019
17.95
 2,900 17.95 17.95 17.54 0 0 0
12/09/2019
17.95
 0 17.95 17.95 17.95 0 0 0
11/09/2019
17.95
 0 17.95 17.95 17.95 0 0 0
10/09/2019
17.95
 6,600 17.88 17.95 17.95 0 0 0
09/09/2019
17.88
 1,500 17.20 17.88 17.61 0 0 0
06/09/2019
17.20
 100 17.88 17.88 17.20 0 0 0
05/09/2019
17.88
 100 18.02 18.02 17.88 0 0 0
04/09/2019
18.02
 5,300 17.75 18.02 17.95 0 0 0
03/09/2019
17.75
 0 17.75 17.75 17.75 0 0 0
30/08/2019
17.75
 100 18.23 18.23 17.75 0 0 0
29/08/2019
18.23
 1,700 17.88 18.23 18.09 0 0 0
28/08/2019
17.88
 100 18.57 18.57 17.88 0 0 0
27/08/2019
18.57
 1,100 18.09 18.57 18.16 0 0 0
26/08/2019
18.09
 1,200 18.02 18.09 18.09 0 0 0
23/08/2019
18.02
 3,600 18.09 18.09 16.58 0 0 0
22/08/2019
18.09
 700 18.23 18.23 18.09 0 0 0
21/08/2019
18.23
 1,300 20.29 20.29 18.23 0 0 0
20/08/2019
20.29
 0 20.29 20.29 20.29 0 0 0
19/08/2019
20.29
 0 20.29 20.29 20.29 0 0 0
16/08/2019
20.29
 0 20.29 20.29 20.29 0 0 0
15/08/2019
20.29
 100 20.71 20.71 20.29 0 0 0
14/08/2019
20.71
 0 20.71 20.71 20.71 0 0 0
13/08/2019
20.71
 0 20.64 20.71 20.71 0 0 0
12/08/2019
20.64
 300 18.23 20.77 20.64 0 0 0
09/08/2019
18.23
 0 18.23 18.23 18.23 0 0 0
08/08/2019
18.23
 0 18.23 18.23 18.23 0 0 0
07/08/2019
18.23
 2,000 18.23 18.23 18.23 0 0 0
06/08/2019
18.23
 0 18.23 18.23 18.23 0 0 0
05/08/2019
18.23
 1,000 20.64 20.64 18.23 0 0 0
02/08/2019
20.64
 0 20.64 20.64 20.64 0 0 0
01/08/2019
20.64
 0 20.64 20.64 20.64 0 0 0
31/07/2019
20.64
 0 20.64 20.64 20.64 0 0 0
30/07/2019
20.64
 0 20.64 20.64 20.64 0 0 0
29/07/2019
20.64
 0 20.64 20.64 20.64 0 0 0
26/07/2019
20.64
 0 20.64 20.64 20.64 0 0 0
25/07/2019
20.64
 0 20.64 20.64 20.64 0 0 0
24/07/2019
20.64
 100 18.23 20.64 20.64 0 0 0
23/07/2019
18.23
 500 16.85 18.23 18.16 0 0 0
22/07/2019
16.85
 0 16.92 16.85 16.85 0 0 0
19/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2019
16.92
 3,100 16.92 19.40 16.51 0 0 0
18/07/2019
16.92
 80 16.53 16.92 16.92 0 0 0
17/07/2019
16.53
 400 16.92 18.38 14.48 0 0 0
16/07/2019
16.92
 0 16.92 16.92 16.92 0 0 0
15/07/2019
16.92
 0 16.92 16.92 16.92 0 0 0
12/07/2019
16.92
 0 16.92 16.92 16.92 0 0 0
11/07/2019
16.92
 0 19.76 16.92 16.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |