CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

34.80
-0.20
(-0.57%)
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)
13/11/2024
28.83
 3,000 28.73 28.83 28.63 0 0 0
12/11/2024
28.54
 6,130 28.73 28.73 28.54 0 0 0
11/11/2024
28.63
 1,200 28.93 28.93 28.63 0 0 0
08/11/2024
28.83
 3,400 29.22 29.31 28.83 0 0 0
07/11/2024
29.12
 2,400 29.61 29.61 29.12 0 0 0
06/11/2024
29.61
 11,810 29.02 29.61 29.02 0 0 0
05/11/2024
29.12
 6,200 28.83 29.12 28.83 0 0 0
04/11/2024: Cổ tức tiền mặt tỉ lệ: 8%
04/11/2024
28.34
 1,200 29.61 29.61 28.34 0 0 0
01/11/2024
28.93
 11,000 27.89 28.93 27.89 0 0 0
31/10/2024
28.36
 4,100 28.36 28.36 28.36 0 0 0
30/10/2024
29.21
 13,000 28.64 29.21 28.26 0 0 0
29/10/2024
28.64
 7,737 28.64 28.64 28.45 0 0 0
28/10/2024
28.36
 3,901 28.36 28.36 28.36 0 0 0
25/10/2024
28.36
 3,707 28.45 28.45 28.36 0 0 0
24/10/2024
28.45
 500 28.45 28.45 28.45 0 0 0
23/10/2024
28.45
 2,309 28.36 28.45 28.36 0 0 0
22/10/2024
29.02
 100 29.02 29.02 29.02 0 0 0
21/10/2024
29.02
 901 28.74 29.02 28.74 0 0 0
18/10/2024
28.83
 9 28.74 28.74 28.74 0 0 0
17/10/2024
28.83
 2,210 28.36 28.83 28.36 0 0 0
16/10/2024
28.64
 1,400 28.64 28.74 28.64 0 0 0
15/10/2024
28.64
 600 28.64 28.64 28.64 0 0 0
14/10/2024
28.64
 609 28.64 28.64 28.64 0 0 0
11/10/2024
28.64
 1,200 28.64 28.64 28.64 0 0 0
10/10/2024
28.64
 300 28.74 28.74 28.64 0 0 0
09/10/2024
28.64
 11,629 29.12 29.21 28.64 0 0 0
08/10/2024
28.64
 1,100 28.64 28.64 28.64 0 0 0
07/10/2024
28.55
 1,100 28.36 28.55 28.36 0 0 0
04/10/2024
28.55
 2,700 28.55 28.55 28.55 0 0 0
03/10/2024
28.83
 4,300 28.45 28.83 28.36 0 0 0
02/10/2024
28.93
 2,600 29.30 29.49 28.93 0 0 0
01/10/2024
28.93
 8,300 29.12 29.12 28.93 0 0 0
30/09/2024
28.74
 4,164 28.64 28.74 28.64 0 0 0
27/09/2024
29.78
 4,700 29.78 29.78 29.30 0 0 0
26/09/2024
29.59
 4,800 29.87 29.87 29.59 0 0 0
25/09/2024
29.78
 6,600 30.15 30.25 29.49 0 0 0
24/09/2024
29.78
 3,000 30.25 30.25 29.49 0 0 0
23/09/2024
30.25
 1,900 30.15 30.63 30.15 0 0 0
20/09/2024
30.63
 88 30.82 30.82 30.82 0 0 0
19/09/2024
30.63
 700 31.10 31.10 30.63 0 0 0
18/09/2024
30.63
 100 30.63 30.63 30.63 0 0 0
17/09/2024
30.44
 900 29.30 30.44 29.30 0 0 0
16/09/2024
29.87
 2,000 29.87 29.87 29.87 0 0 0
13/09/2024
30.34
 6,900 30.44 30.44 30.25 0 0 0
12/09/2024
30.63
 500 31.67 31.67 30.63 0 0 0
11/09/2024
30.15
 6,700 30.25 30.72 30.06 0 0 0
10/09/2024
30.25
 22,100 30.53 31.10 30.25 0 0 0
09/09/2024
30.72
 8,233 31.19 31.19 30.72 0 0 0
06/09/2024
32.05
 20,620 30.25 32.05 30.25 0 0 0
05/09/2024
30.44
 9,822 30.34 30.44 30.25 0 0 0
04/09/2024
30.63
 31,100 30.63 30.63 30.44 0 0 0
30/08/2024
30.25
 6,300 30.25 30.53 29.78 0 0 0
29/08/2024
30.06
 13,000 29.97 30.82 29.97 0 0 0
28/08/2024
29.78
 10,701 28.83 30.91 28.83 0 0 0
27/08/2024
29.12
 43,500 28.08 29.30 27.04 0 0 0
26/08/2024
29.02
 4,010 29.30 29.30 27.60 0 0 0
23/08/2024
29.40
 9,700 29.49 29.49 29.02 0 0 0
22/08/2024
29.30
 20,876 28.83 29.40 28.83 0 0 0
21/08/2024
29.30
 4,700 28.83 29.78 28.83 0 0 0
20/08/2024
29.30
 2,709 29.78 30.15 29.30 0 0 0
19/08/2024
29.30
 11,378 29.68 29.68 29.21 0 0 0
16/08/2024
28.74
 21,100 29.02 29.49 28.55 0 0 0
15/08/2024
28.83
 660 28.74 28.83 28.74 0 0 0
14/08/2024
28.74
 0 28.74 28.74 28.74 0 0 0
13/08/2024
28.36
 3,300 28.93 28.93 28.36 0 0 0
12/08/2024
28.83
 2,520 28.83 29.02 27.51 0 0 0
09/08/2024
28.83
 140 28.83 28.83 28.83 0 0 0
08/08/2024
28.74
 1,138 28.64 28.74 28.64 0 0 0
07/08/2024
28.64
 1,159 28.64 28.64 28.64 0 0 0
06/08/2024
27.41
 76,738 27.41 28.45 25.71 0 0 0
05/08/2024
28.55
 11,300 29.30 29.30 27.89 0 0 0
02/08/2024
29.30
 2,000 28.55 29.30 28.55 0 0 0
01/08/2024
28.26
 59,300 29.12 29.68 27.89 0 0 0
31/07/2024
29.68
 1,033 28.64 29.78 28.64 0 0 0
30/07/2024
28.74
 4,620 28.93 28.93 28.74 0 0 0
29/07/2024
28.93
 12,600 29.30 29.30 28.93 0 0 0
26/07/2024
29.21
 10,030 29.87 29.87 29.21 0 0 0
25/07/2024
29.59
 6,000 29.97 30.15 29.49 0 0 0
24/07/2024
29.78
 4,300 29.78 29.78 28.93 0 0 0
23/07/2024
29.87
 14,000 30.82 30.82 29.87 0 0 0
22/07/2024
30.25
 39,310 28.93 30.25 28.93 0 0 0
19/07/2024
30.44
 2,710 30.06 30.72 29.40 0 0 0
18/07/2024
30.25
 15,801 29.78 30.25 29.78 0 0 0
17/07/2024
28.64
 25,210 29.40 30.06 28.55 0 0 0
16/07/2024
29.78
 4,600 29.97 29.97 29.78 0 0 0
15/07/2024
29.87
 3,900 29.78 30.25 29.78 0 0 0
12/07/2024
30.25
 1,300 30.82 30.82 30.25 0 0 0
11/07/2024
30.25
 4,617 29.97 30.25 29.59 0 0 0
10/07/2024
29.59
 6,365 29.78 30.25 29.59 0 0 0
09/07/2024
29.49
 3,400 29.78 29.78 29.49 0 0 0
08/07/2024
29.87
 8,500 30.25 30.25 29.30 0 0 0
05/07/2024
29.02
 1,030 28.93 29.02 28.93 0 0 0
04/07/2024
29.30
 5,300 29.30 29.68 29.30 0 0 0
03/07/2024
29.78
 762 29.12 30.15 29.12 0 0 0
02/07/2024
28.83
 18,824 28.83 28.83 28.83 0 0 0
01/07/2024
29.21
 17,100 28.93 29.78 28.45 0 0 0
28/06/2024
28.74
 19,353 29.40 29.40 28.74 0 0 0
27/06/2024
30.15
 500 29.30 30.15 29.30 0 0 0
26/06/2024
29.30
 6,536 28.64 29.30 28.64 0 0 0
25/06/2024
29.30
 4,600 28.93 29.49 28.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |