CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

35
0
(0%)
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
(2025-12-29) 		0 0% 100,000 0 0
34.80
36.50
35.50
2 tháng
(2025-11-28) 		0.30 0.87% 179,600 0 0
34.10
37.50
35.50
3 tháng
(2025-10-29) 		1.60 4.82% 273,500 0 0
33.20
37.50
35.50
6 tháng
(2025-07-31) 		1.31 3.92% 579,300 -100 -0.0
32.52
37.50
35.50
12 tháng
(2025-02-03) 		-4.80 -12.13% 2,629,162 -1,000 -0.0
29.90
47.56
35.50
24 tháng
(2024-02-07) 		-2.07 -5.61% 5,905,377 -8,832 -0.3
27.41
48.59
35.50
36 tháng
(2023-02-13) 		10.91 45.67% 8,876,435 -8,832 -0.3
18.22
48.59
35.50
60 tháng
(2021-02-22) 		18.22 109.85% 10,866,684 -8,432 -0.3
14.37
48.59
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2017
17.36
 0 18.26 17.36 17.36 0 0 0
13/10/2017
18.26
 4,000 18.02 18.26 17.06 0 0 0
12/10/2017
18.02
 5,000 18.26 18.26 18.02 0 0 0
11/10/2017
18.26
 2,100 18.08 18.26 18.08 0 0 0
10/10/2017
18.08
 9,500 19.45 19.45 17.78 0 0 0
09/10/2017
19.45
 2,100 19.93 19.93 19.45 0 0 0
06/10/2017
19.93
 2,000 20.35 20.35 19.93 0 0 0
05/10/2017
20.35
 0 20.35 20.35 20.35 0 0 0
04/10/2017
20.35
 1,100 20.23 20.35 20.35 0 0 0
03/10/2017
20.23
 1,600 20.23 20.29 20.23 0 0 0
02/10/2017
20.23
 130 20.11 20.23 20.23 0 0 0
29/09/2017
20.11
 200 19.93 20.11 20.11 0 0 0
28/09/2017
19.93
 1,000 19.81 19.93 19.93 0 0 0
27/09/2017
19.81
 603 19.81 19.81 19.81 0 0 0
26/09/2017
19.81
 100 20.53 20.53 19.81 0 0 0
25/09/2017
20.53
 0 20.11 20.53 20.53 0 0 0
22/09/2017
20.11
 3,200 19.81 21.55 19.87 0 0 0
21/09/2017
19.81
 570 19.75 19.81 19.81 0 0 0
20/09/2017
19.75
 0 19.75 19.75 19.75 0 0 0
19/09/2017
19.75
 930 19.75 19.75 19.75 0 0 0
18/09/2017
19.75
 1,000 19.75 19.75 19.75 0 0 0
15/09/2017
19.75
 2,100 19.75 19.75 19.45 0 0 0
14/09/2017
19.75
 1,600 19.75 19.75 19.75 0 0 0
13/09/2017
19.75
 0 19.75 19.75 19.75 0 0 0
12/09/2017
19.75
 1,300 19.69 19.75 19.75 0 0 0
11/09/2017
19.69
 4,800 19.75 19.87 19.69 0 0 0
08/09/2017
19.75
 230 19.63 19.75 19.75 0 0 0
07/09/2017
19.63
 2,300 19.51 19.75 19.51 0 0 0
06/09/2017
19.51
 6,200 19.15 19.51 19.15 0 0 0
05/09/2017
19.15
 0 19.15 19.15 19.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |