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)
25/12/2024
33.97
 6,300 33.59 34.94 33.59 0 0 0
24/12/2024
33.59
 1,953 33.59 33.59 33.59 0 0 0
23/12/2024
33.97
 7,600 33.49 34.85 33.29 0 0 0
20/12/2024
34.56
 9,751 32.52 34.85 32.52 0 0 0
19/12/2024
34.26
 9,400 36.59 36.59 33.20 0 0 0
18/12/2024
34.46
 4,700 34.94 34.94 33.49 0 0 0
17/12/2024
33.49
 4,547 33.39 33.97 33.39 0 0 0
16/12/2024
35.24
 43,400 36.30 36.50 34.17 0 0 0
13/12/2024
35.33
 44,600 35.53 35.53 34.26 0 0 0
12/12/2024
35.92
 3,070 35.82 36.40 35.82 0 0 0
11/12/2024
36.21
 11,435 35.72 36.21 35.72 0 0 0
10/12/2024
36.30
 19,733 35.92 36.59 35.82 0 0 0
09/12/2024
36.11
 27,810 36.21 39.80 35.92 0 0 0
06/12/2024
35.92
 7,705 36.79 36.79 35.92 0 0 0
05/12/2024
36.11
 14,123 36.40 37.76 35.92 0 0 0
04/12/2024
36.30
 4,700 36.40 38.83 36.30 0 0 0
03/12/2024
36.40
 3,307 36.30 37.08 35.92 0 0 0
02/12/2024
36.11
 3,210 36.40 36.79 36.11 0 0 0
29/11/2024
36.59
 6,900 36.89 36.89 35.62 0 0 0
28/11/2024
35.62
 20,935 35.62 37.37 35.43 0 0 0
27/11/2024
35.72
 36,723 35.43 36.50 35.43 0 0 0
26/11/2024
36.21
 6,216 36.89 36.89 35.24 0 0 0
25/11/2024
35.92
 9,630 35.62 36.89 34.56 0 0 0
22/11/2024
36.89
 51,204 32.91 36.89 32.91 0 0 0
21/11/2024
32.23
 13,403 31.55 32.52 31.55 0 0 0
20/11/2024
32.03
 9,910 32.13 32.91 32.03 0 0 0
19/11/2024
32.42
 20,201 30.58 33.68 30.58 0 0 0
18/11/2024
30.19
 8,815 31.16 31.16 28.83 0 0 0
15/11/2024
31.74
 7,200 31.06 32.03 31.06 0 0 0
14/11/2024
32.52
 92,920 28.83 33.00 28.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |