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)
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
01/09/2017
19.15
 200 18.98 19.15 19.15 0 0 0
31/08/2017
18.98
 0 18.98 18.98 18.98 0 0 0
30/08/2017
18.98
 1,200 21.73 21.73 18.86 0 0 0
29/08/2017
21.73
 500 19.75 21.73 21.73 0 0 0
28/08/2017
19.75
 600 19.51 19.75 19.75 0 0 0
25/08/2017
19.51
 3,900 19.51 21.43 16.70 0 0 0
24/08/2017
19.51
 3,000 19.81 19.81 19.51 0 0 0
23/08/2017
19.81
 900 19.75 19.81 19.81 0 0 0
22/08/2017
19.75
 3,500 19.75 22.15 19.75 0 0 0
21/08/2017
19.75
 2,250 19.75 19.87 19.75 0 0 0
18/08/2017
19.75
 3,600 19.15 22.15 19.21 0 0 0
17/08/2017
19.15
 3,000 19.45 19.75 19.15 0 0 0
16/08/2017
19.45
 800 19.75 19.75 19.45 0 0 0
15/08/2017
19.75
 5,000 19.75 19.75 19.15 0 0 0
14/08/2017
19.75
 0 19.75 19.75 19.75 0 0 0
11/08/2017
19.75
 200 19.75 19.75 19.75 0 0 0
10/08/2017
19.75
 4,300 19.15 19.75 19.75 0 0 0
09/08/2017
19.15
 600 19.45 19.45 19.15 0 0 0
08/08/2017
19.45
 8,900 19.75 19.75 19.45 0 0 0
07/08/2017
19.75
 5,700 19.33 19.87 19.75 0 0 0
04/08/2017
19.33
 700 21.73 21.73 19.33 0 0 0
03/08/2017
21.73
 4,220 19.45 21.73 19.75 0 0 0
02/08/2017
19.45
 2,100 19.75 19.75 19.45 0 0 0
01/08/2017
19.75
 1,000 19.75 19.75 19.75 0 0 0
31/07/2017
19.75
 1,400 19.33 19.75 19.21 0 0 0
28/07/2017
19.33
 0 20.05 19.33 19.33 0 0 0
27/07/2017
20.05
 1,200 22.09 22.09 19.15 0 0 0
26/07/2017
22.09
 0 22.09 22.09 22.09 0 0 0
25/07/2017
22.09
 1,000 21.79 22.09 22.09 0 0 0
24/07/2017
21.79
 0 21.79 21.79 21.79 0 0 0
21/07/2017
21.79
 500 21.25 21.79 21.79 0 0 0
20/07/2017
21.25
 100 21.85 21.85 21.25 0 0 0
19/07/2017
21.85
 0 22.09 21.85 21.85 0 0 0
18/07/2017
22.09
 1,000 20.35 22.09 21.85 0 0 0
17/07/2017
20.35
 1,010 19.93 22.63 19.51 0 0 0
14/07/2017
19.93
 1,100 19.75 22.09 19.93 0 0 0
13/07/2017
19.75
 200 22.63 22.63 19.75 0 0 0
12/07/2017
22.63
 800 19.75 22.63 22.63 0 0 0
11/07/2017
19.75
 12,100 22.69 23.94 19.75 0 0 0
10/07/2017
22.69
 500 21.55 22.69 22.69 0 0 0
07/07/2017
21.55
 2,900 21.55 21.55 21.55 0 0 0
06/07/2017
21.55
 1,500 22.69 22.69 21.55 0 0 0
05/07/2017
22.69
 0 22.69 22.69 22.69 0 0 0
04/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/07/2017
22.69
 500 21.55 22.69 22.69 0 0 0
03/07/2017
21.55
 500 20.98 21.55 21.55 0 0 0
30/06/2017
20.98
 1,410 21.55 22.12 20.98 0 0 0
29/06/2017
21.55
 1,800 21.83 22.06 21.55 0 0 0
28/06/2017
21.83
 2,200 21.89 21.89 21.38 0 0 0
27/06/2017
21.89
 1,800 21.83 22.85 21.89 0 0 0
26/06/2017
21.83
 2,900 21.72 22.68 21.61 0 0 0
23/06/2017
21.72
 1,500 21.32 23.19 21.55 0 0 0
22/06/2017
21.32
 7,800 20.58 22.57 20.41 0 0 0
21/06/2017
20.58
 5,900 21.83 21.83 19.85 0 0 0
20/06/2017
21.83
 1,700 22.00 24.27 21.83 0 0 0
19/06/2017
22.00
 100 21.61 22.00 22.00 0 0 0
16/06/2017
21.61
 3,900 23.82 23.82 21.55 0 0 0
15/06/2017
23.82
 1,000 20.98 23.82 23.82 0 0 0
14/06/2017
20.98
 2,600 23.31 23.31 20.87 0 0 0
13/06/2017
23.31
 2,700 21.89 26.43 22.68 0 0 0
12/06/2017
21.89
 4,200 27.22 27.22 21.89 0 0 0
09/06/2017
27.22
 8,700 24.10 27.45 20.47 0 0 0
08/06/2017
24.10
 24,250 20.98 24.10 22.68 0 0 0
07/06/2017
20.98
 100 18.26 20.98 20.98 0 0 0
06/06/2017
18.26
 100 15.88 18.26 18.26 0 0 0
05/06/2017
15.88
 100 15.88 15.88 15.88 0 0 0
30/11/-0001
22.80
 2,400 22.68 22.97 22.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |