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)
03/05/2018
20.85
 11,500 20.73 20.85 20.55 0 0 0
02/05/2018
20.73
 6,730 21.29 21.29 20.67 0 0 0
27/04/2018
21.29
 26,970 20.42 21.60 20.48 0 0 0
26/04/2018
20.42
 1,000 21.90 21.90 20.42 0 0 0
24/04/2018
21.90
 22,800 21.29 21.90 20.98 0 0 0
23/04/2018
21.29
 10,700 21.29 21.29 21.29 0 0 0
20/04/2018
21.29
 5,200 21.16 21.29 21.22 0 0 0
19/04/2018
21.16
 18,800 21.60 21.60 21.10 0 0 0
18/04/2018
21.60
 6,500 20.98 21.60 20.98 0 0 0
17/04/2018
20.98
 300 21.10 21.10 20.98 0 0 0
16/04/2018
21.10
 2,200 21.10 21.10 20.98 0 0 0
13/04/2018
21.10
 5,200 21.22 21.22 21.04 0 0 0
12/04/2018
21.22
 200 21.22 21.22 21.22 0 0 0
11/04/2018
21.22
 16,000 21.04 21.66 21.04 0 0 0
10/04/2018
21.04
 3,500 21.29 21.29 21.04 0 0 0
09/04/2018
21.29
 9,600 21.78 21.78 21.10 0 0 0
06/04/2018
21.78
 3,000 21.66 21.78 21.47 0 0 0
05/04/2018
21.66
 7,200 21.90 21.90 21.66 0 0 0
04/04/2018
21.90
 8,400 22.03 22.03 20.98 0 0 0
03/04/2018
22.03
 5,700 22.21 22.21 21.60 0 0 0
02/04/2018
22.21
 2,400 21.60 22.83 20.42 0 0 0
30/03/2018
21.60
 3,261,510 21.60 23.75 20.98 0 0 0
29/03/2018
21.60
 56,200 19.50 22.58 18.88 0 0 0
28/03/2018
19.50
 107,100 20.67 21.29 19.50 0 0 0
27/03/2018
20.67
 14,200 22.46 22.46 19.13 0 0 0
26/03/2018
22.46
 2,100 21.04 22.46 20.36 0 0 0
23/03/2018
21.04
 1,400 20.36 22.77 19.68 0 0 0
22/03/2018
20.36
 12,300 22.83 22.83 20.05 0 0 0
21/03/2018
22.83
 110,020 20.92 22.83 20.98 0 0 0
20/03/2018
20.92
 6,400 19.44 21.10 19.50 0 0 0
19/03/2018
19.44
 3,000 19.19 19.44 19.25 0 0 0
16/03/2018
19.19
 1,000 19.93 19.93 19.19 0 0 0
15/03/2018
19.93
 8,700 19.13 20.73 18.82 0 0 0
14/03/2018
19.13
 100 20.42 20.42 19.13 0 0 0
13/03/2018
20.42
 21,700 20.92 20.92 20.42 0 0 0
12/03/2018
20.92
 27,900 20.11 20.92 19.87 0 0 0
09/03/2018
20.11
 13,400 19.74 20.92 19.13 0 0 0
08/03/2018
19.74
 200 20.92 20.92 19.74 0 0 0
07/03/2018
20.92
 10,000 20.36 20.92 20.92 0 0 0
06/03/2018
20.36
 54,430 20.67 20.92 18.63 0 0 0
05/03/2018
20.67
 26,600 19.56 20.98 19.62 0 0 0
02/03/2018
19.56
 2,000 18.57 19.56 19.56 0 0 0
01/03/2018
18.57
 30,100 19.87 20.67 18.26 0 0 0
28/02/2018
19.87
 200 20.67 20.67 19.87 0 0 0
27/02/2018
20.67
 2,100 19.81 20.67 19.87 0 0 0
26/02/2018
19.81
 3,800 20.98 20.98 19.74 0 0 0
23/02/2018
20.98
 10,100 20.98 20.98 19.56 0 0 0
22/02/2018
20.98
 19,400 20.98 20.98 18.02 0 0 0
21/02/2018
20.98
 10,100 20.36 20.98 19.74 0 0 0
13/02/2018
20.36
 3,300 19.44 21.53 19.44 0 0 0
12/02/2018
19.44
 0 19.44 19.44 19.44 0 0 0
09/02/2018
19.44
 500 19.37 19.44 19.44 0 0 0
08/02/2018
19.37
 1,200 18.51 19.37 18.82 0 0 0
07/02/2018
18.51
 700 17.89 18.51 18.51 0 0 0
06/02/2018
17.89
 4,600 18.76 18.82 17.89 0 0 0
05/02/2018
18.76
 1,300 16.35 18.76 16.66 0 0 0
02/02/2018
16.35
 300 18.88 18.88 16.35 0 0 0
01/02/2018
18.88
 13,600 18.57 19.44 18.02 0 0 0
31/01/2018
18.57
 15,100 18.88 18.88 18.57 0 0 0
30/01/2018
18.88
 15,100 19.50 19.50 18.82 0 0 0
29/01/2018
19.50
 28,700 19.13 21.60 18.57 0 0 0
26/01/2018
19.13
 12,420 18.88 19.74 19.00 0 0 0
25/01/2018
18.88
 21,700 18.82 20.05 17.95 0 0 0
24/01/2018
18.82
 19,200 19.13 19.74 17.28 0 0 0
23/01/2018
19.13
 18,100 18.57 19.74 18.63 0 0 0
22/01/2018
18.57
 6,900 19.44 19.74 18.57 0 0 0
19/01/2018
19.44
 26,700 19.62 20.05 17.28 1,800 0 0.1
18/01/2018
19.62
 21,000 19.50 19.93 19.44 0 0 0
17/01/2018
19.50
 17,500 19.74 19.87 19.50 0 0 0
16/01/2018
19.74
 3,080 19.87 19.87 19.62 0 0 0
15/01/2018
19.87
 13,623 19.56 19.87 19.44 0 0 0
12/01/2018
19.56
 8,300 19.50 19.74 19.50 0 0 0
11/01/2018
19.50
 6,300 19.74 19.74 19.50 0 0 0
10/01/2018
19.74
 5,200 19.44 19.74 19.44 0 0 0
09/01/2018
19.44
 8,300 19.56 19.74 19.19 0 0 0
08/01/2018
19.56
 3,600 19.13 19.74 19.13 0 0 0
05/01/2018
19.13
 200 19.56 19.56 19.13 0 0 0
04/01/2018
19.56
 100 19.56 19.56 19.56 0 0 0
03/01/2018
19.56
 2,200 19.74 19.74 19.50 0 0 0
02/01/2018
19.74
 6,600 19.50 19.74 19.19 0 0 0
29/12/2017
19.50
 5,100 19.56 19.56 19.50 0 0 0
28/12/2017
19.56
 1,100 19.68 19.68 19.50 0 0 0
27/12/2017
19.68
 8,700 19.74 20.05 18.51 0 0 0
26/12/2017
19.74
 2,600 19.74 19.74 19.56 0 0 0
25/12/2017
19.74
 2,700 19.74 19.74 19.56 0 0 0
22/12/2017
19.74
 1,500 20.05 20.05 19.50 0 0 0
21/12/2017
20.05
 6,800 19.74 20.05 19.50 0 0 0
20/12/2017
19.74
 5,000 19.74 19.74 19.50 0 0 0
19/12/2017
19.74
 4,200 19.74 19.74 19.25 0 0 0
18/12/2017
19.74
 7,300 19.56 19.81 19.50 0 0 0
15/12/2017
19.56
 3,000 20.42 20.42 19.56 0 0 0
14/12/2017
20.42
 8,917 22.09 22.09 20.36 0 0 0
13/12/2017
22.09
 8,800 19.37 22.09 19.56 0 0 0
12/12/2017
19.37
 1,700 19.25 19.37 19.19 0 0 0
11/12/2017
19.25
 5,420 20.92 20.92 19.19 0 0 0
08/12/2017
20.92
 13,340 20.67 20.92 19.13 0 0 0
07/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
07/12/2017
20.67
 44,900 20.05 20.98 20.55 0 0 0
06/12/2017
20.05
 21,000 18.50 21.01 19.75 0 0 0
05/12/2017
18.50
 1,900 18.62 18.62 18.50 0 0 0
04/12/2017
18.62
 11,200 20.35 20.35 18.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |