CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

35
-1.30
(-3.58%)
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
(2025-11-04) 		1 2.94% 75,800 0 0
33.30
37.50
37.50
2 tháng
(2025-10-06) 		2 6.05% 167,600 -100 -0.0
33
37.50
37.50
3 tháng
(2025-09-05) 		1.03 3.02% 265,700 -100 -0.0
32.52
37.50
37.50
6 tháng
(2025-06-09) 		1.03 3.02% 751,200 -100 -0.0
32.52
37.50
37.50
12 tháng
(2024-12-09) 		-1.11 -3.07% 2,793,703 -1,000 -0.0
29.90
47.56
37.50
24 tháng
(2023-12-15) 		5.22 17.54% 6,220,516 -8,832 -0.3
27.41
48.59
37.50
36 tháng
(2022-12-20) 		11.02 45.98% 8,760,366 -8,832 -0.3
18.22
48.59
37.50
60 tháng
(2020-12-30) 		18.05 106.47% 10,789,144 -8,432 -0.3
14.15
48.59
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
18.03
 0 18.03 18.03 18.03 0 0 0
20/09/2018
18.03
 0 18.03 18.03 18.03 0 0 0
19/09/2018
18.03
 100 18.47 18.47 18.03 0 0 0
18/09/2018
18.47
 1,200 19.11 19.11 18.47 0 0 0
17/09/2018
19.11
 700 16.62 19.11 19.11 0 0 0
14/09/2018
16.62
 200 18.47 18.47 16.62 0 0 0
13/09/2018
18.47
 500 19.75 19.75 18.47 0 0 0
12/09/2018
19.75
 200 19.11 19.75 19.75 0 0 0
11/09/2018
19.11
 1,300 19.05 19.11 18.98 0 0 0
10/09/2018
19.05
 0 19.05 19.05 19.05 0 0 0
07/09/2018
19.05
 200 18.85 19.05 19.05 0 0 0
06/09/2018
18.85
 300 19.11 19.11 18.85 0 0 0
05/09/2018
19.11
 300 18.79 19.11 17.58 0 0 0
04/09/2018
18.79
 4,200 19.75 19.75 18.54 0 0 0
31/08/2018
19.75
 0 19.75 19.75 19.75 0 0 0
30/08/2018
19.75
 0 19.75 19.75 19.75 0 0 0
29/08/2018
19.75
 100 17.84 19.75 19.75 0 0 0
28/08/2018
17.84
 4,800 18.41 18.41 17.52 0 0 0
27/08/2018
18.41
 200 19.43 19.43 18.41 0 0 0
24/08/2018
19.43
 1,800 19.43 19.43 19.43 0 0 0
23/08/2018
19.43
 1,300 19.75 19.75 19.43 0 0 0
22/08/2018
19.75
 100 19.43 19.75 19.75 0 0 0
21/08/2018
19.43
 2,600 18.79 19.56 19.43 0 0 0
20/08/2018
18.79
 100 18.60 18.79 18.79 0 0 0
17/08/2018
18.60
 0 18.66 18.60 18.60 0 0 0
16/08/2018
18.66
 300 19.11 19.11 18.54 0 0 0
15/08/2018
19.11
 0 19.11 19.11 19.11 0 0 0
14/08/2018
19.11
 700 19.11 19.11 19.11 0 0 0
13/08/2018
19.11
 1,000 20.38 20.38 19.11 0 0 0
10/08/2018
20.38
 200 18.09 20.38 18.79 0 0 0
09/08/2018
18.09
 0 18.09 18.09 18.09 0 0 0
08/08/2018
18.09
 200 19.56 19.56 18.09 0 0 0
07/08/2018
19.56
 0 19.56 19.56 19.56 0 0 0
06/08/2018
19.56
 0 19.62 19.56 19.56 0 0 0
03/08/2018
19.62
 1,000 19.62 19.62 19.43 0 0 0
02/08/2018
19.62
 2,100 19.11 19.62 19.43 0 0 0
01/08/2018
19.11
 4,800 18.22 19.11 17.45 0 0 0
31/07/2018
18.22
 400 20.70 20.70 17.96 0 0 0
30/07/2018
20.70
 100 18.92 20.70 20.70 0 0 0
27/07/2018
18.92
 300 21.66 21.66 18.92 0 0 0
26/07/2018
21.66
 160 19.43 21.66 21.66 0 0 0
25/07/2018
19.43
 12,100 17.01 19.43 17.20 0 0 0
24/07/2018
17.01
 300 18.15 18.15 16.82 0 0 0
23/07/2018
18.15
 0 18.15 18.15 18.15 0 0 0
20/07/2018
18.15
 300 19.11 19.11 18.15 0 0 0
19/07/2018
19.11
 1,800 18.85 19.11 19.11 0 0 0
18/07/2018
18.85
 200 20.06 20.06 18.85 0 0 0
17/07/2018
20.06
 0 20.70 20.06 20.06 0 0 0
16/07/2018
20.70
 300 20.70 20.70 18.85 0 0 0
13/07/2018
20.70
 100 19.75 20.70 20.70 0 0 0
12/07/2018
19.75
 1,000 19.75 19.75 19.75 0 0 0
11/07/2018
19.75
 400 20.06 20.06 19.75 0 0 0
10/07/2018
20.06
 1,100 20.57 20.57 19.49 0 0 0
09/07/2018
20.57
 13,400 20.70 20.70 19.56 0 0 0
06/07/2018
20.70
 0 20.70 20.70 20.70 0 0 0
05/07/2018
20.70
 263 20.96 20.96 20.70 0 0 0
04/07/2018
20.96
 400 21.21 21.21 19.81 0 0 0
03/07/2018
21.21
 300 19.87 21.21 21.21 0 0 0
02/07/2018
19.87
 1,400 21.02 21.02 19.75 0 0 0
29/06/2018
21.02
 200 21.66 21.66 19.81 0 0 0
28/06/2018
21.66
 100 21.02 21.66 21.66 0 0 0
27/06/2018
21.02
 3,100 21.66 21.66 21.02 0 0 0
26/06/2018
21.66
 100 20.38 21.66 21.66 0 0 0
25/06/2018
20.38
 2,600 23.76 23.76 20.38 0 0 0
22/06/2018
23.76
 100 21.02 23.76 23.76 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2018
21.02
 163 19.68 21.02 21.02 0 0 0
20/06/2018
19.68
 0 19.68 19.68 19.68 0 0 0
19/06/2018
19.68
 1,000 20.92 20.92 19.68 0 0 0
18/06/2018
20.92
 500 20.36 20.98 19.19 0 0 0
15/06/2018
20.36
 3,970 21.60 21.60 20.36 0 0 0
14/06/2018
21.60
 100 18.88 21.60 21.60 0 0 0
13/06/2018
18.88
 300 19.74 19.74 18.88 0 0 0
12/06/2018
19.74
 500 19.74 19.74 19.74 0 0 0
11/06/2018
19.74
 0 19.74 19.74 19.74 0 0 0
08/06/2018
19.74
 1,700 19.62 19.74 19.74 0 0 0
07/06/2018
19.62
 0 19.62 19.62 19.62 0 0 0
06/06/2018
19.62
 100 19.74 19.74 19.62 0 0 0
05/06/2018
19.74
 200 19.50 19.74 19.74 0 0 0
04/06/2018
19.50
 0 19.50 19.50 19.50 0 0 0
01/06/2018
19.50
 500 19.74 19.74 19.50 0 0 0
31/05/2018
19.74
 700 19.56 19.74 19.19 0 0 0
30/05/2018
19.56
 300 19.56 19.56 19.56 0 0 0
29/05/2018
19.56
 0 19.62 19.56 19.56 0 0 0
28/05/2018
19.62
 1,500 20.05 20.05 19.50 0 0 0
25/05/2018
20.05
 1,100 19.99 20.05 19.99 0 0 0
24/05/2018
19.99
 200 21.29 21.29 19.99 0 0 0
23/05/2018
21.29
 400 19.74 21.29 19.31 0 0 0
22/05/2018
19.74
 7,900 19.74 19.87 19.13 0 0 0
21/05/2018
19.74
 200 20.55 20.55 19.74 0 0 0
18/05/2018
20.55
 200 20.55 20.55 20.55 0 0 0
17/05/2018
20.55
 113 20.73 20.73 20.55 0 0 0
16/05/2018
20.73
 200 21.16 21.16 20.36 0 0 0
15/05/2018
21.16
 20,150 20.36 21.29 19.50 0 0 0
14/05/2018
20.36
 900 20.55 20.55 19.25 0 0 0
11/05/2018
20.55
 1,200 20.55 20.55 20.55 0 0 0
10/05/2018
20.55
 200 20.61 20.61 20.55 0 0 0
09/05/2018
20.61
 300 21.04 21.04 20.61 0 0 0
08/05/2018
21.04
 7,000 20.85 21.04 20.61 0 0 0
07/05/2018
20.85
 3,200 20.85 20.85 20.73 0 0 0
04/05/2018
20.85
 4,320 20.85 21.29 20.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |