CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

29.50
-0.50
(-1.67%)
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
(2026-07-06) 		-2.10 -6.65% 138,200 0 0
29.10
32.80
30
2 tháng
(2026-06-04) 		-4.80 -13.99% 320,600 0 0
29.10
34.40
30
3 tháng
(2026-05-05) 		-5.10 -14.74% 435,200 0 0
29.10
35.30
30
6 tháng
(2026-02-04) 		-6.50 -18.06% 1,245,500 0 0
29.10
47
30
12 tháng
(2025-08-08) 		-4.47 -13.17% 1,804,000 -100 -0.0
29.10
47
30
24 tháng
(2024-08-13) 		1.14 4.02% 4,961,418 -1,000 -0.0
28.34
47.56
30
36 tháng
(2023-08-21) 		-5.67 -16.11% 8,404,416 -8,832 -0.3
27.41
48.59
30
60 tháng
(2021-08-30) 		10.04 51.61% 12,023,094 -8,732 -0.3
17.19
48.59
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |