CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

47
1.70
(3.75%)
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
(2026-02-23) 		3.90 10.83% 170,100 0 0
34
45.30
45.30
2 tháng
(2026-01-16) 		5.10 14.66% 295,200 0 0
34
45.30
45.30
3 tháng
(2025-12-17) 		5.10 14.66% 372,900 0 0
34
45.30
45.30
6 tháng
(2025-09-18) 		6.41 19.15% 657,500 -100 -0.0
33
45.30
45.30
12 tháng
(2025-03-24) 		-1.84 -4.41% 2,245,500 -100 -0.0
29.90
45.43
45.30
24 tháng
(2024-03-27) 		-2.92 -6.82% 5,600,301 -1,000 -0.0
27.41
48.59
45.30
36 tháng
(2023-04-03) 		18.85 89.51% 9,107,988 -8,832 -0.3
18.65
48.59
45.30
60 tháng
(2021-04-12) 		22.95 135.38% 11,081,544 -8,432 -0.3
14.37
48.59
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2017
20.35
 25,200 18.56 20.35 18.32 0 0 0
30/11/2017
18.56
 6,700 18.32 18.56 18.08 0 0 0
29/11/2017
18.32
 9,700 18.56 18.62 18.32 0 0 0
28/11/2017
18.56
 253 18.38 18.56 18.56 0 0 0
27/11/2017
18.38
 7,700 19.15 19.15 18.38 0 0 0
24/11/2017
19.15
 7,100 19.27 19.27 18.62 0 0 0
23/11/2017
19.27
 2,400 18.14 19.27 17.60 0 0 0
22/11/2017
18.14
 8,900 19.15 19.15 17.42 0 0 0
21/11/2017
19.15
 7,500 16.16 19.15 16.88 0 0 0
20/11/2017
16.16
 6,000 18.56 18.56 16.16 0 0 0
17/11/2017
18.56
 6,800 17.42 18.56 17.48 0 0 0
16/11/2017
17.42
 4,800 18.08 19.15 17.42 0 0 0
15/11/2017
18.08
 3,548 17.66 18.86 18.08 0 0 0
14/11/2017
17.66
 3,000 18.62 18.62 17.66 0 0 0
13/11/2017
18.62
 3,000 19.75 19.75 18.62 0 0 0
10/11/2017
19.75
 902 18.86 19.75 19.15 0 0 0
09/11/2017
18.86
 0 18.86 18.86 18.86 0 0 0
08/11/2017
18.86
 0 18.86 18.86 18.86 0 0 0
07/11/2017
18.86
 0 18.86 18.86 18.86 0 0 0
06/11/2017
18.86
 200 18.32 18.86 18.86 0 0 0
03/11/2017
18.32
 3,000 18.56 18.56 18.32 0 0 0
02/11/2017
18.56
 2,000 18.86 18.86 18.56 0 0 0
01/11/2017
18.86
 9,804 19.27 19.27 17.36 0 0 0
31/10/2017
19.27
 6,034 19.27 19.27 18.62 0 0 0
30/10/2017
19.27
 1,100 19.39 19.39 19.21 0 0 0
27/10/2017
19.39
 7,500 19.75 19.75 18.92 0 0 0
26/10/2017
19.75
 8,000 18.62 19.75 18.38 0 0 0
25/10/2017
18.62
 1,800 19.15 19.15 18.62 0 0 0
24/10/2017
19.15
 5,000 19.15 19.15 18.32 0 0 0
23/10/2017
19.15
 443 18.56 19.15 19.15 0 0 0
20/10/2017
18.56
 2,700 18.98 18.98 18.08 0 0 0
19/10/2017
18.98
 100 19.75 19.75 18.98 0 0 0
18/10/2017
19.75
 4,000 18.92 19.75 17.96 0 0 0
17/10/2017
18.92
 5,100 17.36 19.93 18.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |