CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

29
0.30
(1.05%)
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
(2026-08-19) 		-0.40 -1.37% 28,500 0 0
28.30
35
29
2 tháng
(2026-07-20) 		-2.50 -8.01% 127,900 0 0
28.30
35
29
3 tháng
(2026-06-22) 		-4.70 -14.07% 304,100 0 0
28.30
35
29
6 tháng
(2026-03-23) 		-8.30 -22.43% 839,300 0 0
28.30
40
29
12 tháng
(2025-09-23) 		-4.98 -14.79% 1,767,300 -100 -0.0
28.30
47
29
24 tháng
(2024-09-30) 		-0.04 -0.13% 4,838,990 -1,000 -0.0
28.15
47.56
29
36 tháng
(2023-10-04) 		-1.55 -5.12% 8,257,787 -8,832 -0.3
23.54
48.59
29
60 tháng
(2021-10-14) 		6.28 28% 12,023,688 -8,732 -0.3
17.19
48.59
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
47.08
 13,550 48.44 48.44 46.01 0 0 0
06/03/2025
46.50
 4,810 47.66 47.66 46.50 0 0 0
05/03/2025
47.56
 50,971 46.59 49.02 46.11 0 0 0
04/03/2025
47.47
 4,746 47.56 47.56 44.55 0 0 0
03/03/2025
46.59
 36,610 43.68 49.02 43.68 0 0 0
28/02/2025
43.68
 32,265 42.71 44.17 42.71 0 0 0
27/02/2025
42.22
 15,500 41.93 42.22 41.45 0 0 0
26/02/2025
42.42
 15,440 41.74 42.52 41.45 0 0 0
25/02/2025
42.22
 9,985 41.64 42.71 41.06 0 0 0
24/02/2025
40.77
 5,000 40.48 41.25 40.28 0 0 0
21/02/2025
40.67
 29,200 40.77 41.16 40.28 0 0 0
20/02/2025
42.22
 23,920 41.74 42.22 40.77 0 0 0
19/02/2025
42.71
 57,907 42.71 43.39 42.32 0 0 0
18/02/2025
43.39
 12,829 43.68 43.68 42.42 0 0 0
17/02/2025
43.39
 34,400 43.00 44.17 42.42 0 900 -0.0
14/02/2025
42.03
 15,404 42.13 42.52 41.84 0 0 0
13/02/2025
42.22
 46,843 39.02 42.52 38.92 0 0 0
12/02/2025
39.02
 2,400 38.83 39.31 38.83 0 0 0
11/02/2025
38.92
 4,736 39.80 39.80 38.92 0 0 0
10/02/2025
39.02
 13,300 39.31 39.60 39.02 0 0 0
07/02/2025
38.63
 25,508 39.41 39.41 38.24 0 0 0
06/02/2025
39.41
 6,843 39.80 40.09 38.83 0 0 0
05/02/2025
39.51
 10,029 40.67 40.67 39.41 0 0 0
04/02/2025
40.28
 21,746 40.19 41.74 39.99 0 0 0
03/02/2025
43.68
 32,265 42.71 44.17 42.71 0 0 0
31/01/2025
28.15
 500 28.15 28.15 28.15 0 0 0
30/01/2025
28.15
 500 28.15 28.15 28.15 0 0 0
29/01/2025
28.15
 500 28.15 28.15 28.15 0 0 0
28/01/2025
28.15
 500 28.15 28.15 28.15 0 0 0
27/01/2025
28.15
 500 28.15 28.15 28.15 0 0 0
24/01/2025
38.54
 11,200 38.44 38.63 38.44 0 0 0
23/01/2025
38.63
 8,400 37.37 39.31 37.37 0 0 0
22/01/2025
37.86
 36,315 35.92 37.86 35.92 0 0 0
21/01/2025
36.21
 9,000 35.92 36.30 35.72 0 0 0
20/01/2025
34.94
 1,727 36.30 36.30 34.94 0 0 0
17/01/2025
34.94
 1,600 34.85 34.94 34.85 0 0 0
16/01/2025
34.94
 5,500 34.85 35.04 34.65 0 0 0
15/01/2025
33.68
 1,700 33.88 34.36 33.59 0 0 0
14/01/2025
33.88
 2,200 33.97 33.97 33.68 0 0 0
13/01/2025
34.56
 400 33.97 34.56 33.97 0 0 0
10/01/2025
34.85
 600 34.46 34.85 34.46 0 0 0
09/01/2025
34.26
 1,900 34.26 34.46 34.26 0 0 0
08/01/2025
33.59
 20,900 34.94 35.43 33.59 0 0 0
07/01/2025
33.97
 6,900 34.46 34.46 32.91 0 0 0
06/01/2025
33.59
 3,500 33.97 33.97 33.59 0 0 0
03/01/2025
34.56
 400 34.46 34.56 34.46 0 0 0
02/01/2025
34.65
 2,700 35.14 35.14 33.97 0 0 0
01/01/2025
34.56
 11,200 33.68 34.56 33.59 0 0 0
31/12/2024
34.56
 11,200 33.68 34.56 33.59 0 0 0
30/12/2024
33.59
 13,100 33.59 34.36 33.59 0 0 0
27/12/2024
34.46
 100 34.46 34.46 34.46 0 0 0
26/12/2024
34.46
 500 34.46 34.46 33.97 0 0 0
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
33.49
 31,249 33.20 33.68 33.20 0 0 0
05/12/2024
39.80
 5,400 40.09 40.48 39.60 0 0 0
04/12/2024
45.62
 27,110 45.82 46.40 45.14 0 0 0
03/12/2024
40.38
 11,954 38.83 40.67 38.05 0 0 0
02/12/2024
37.86
 8,510 38.63 38.63 37.76 0 0 0
29/11/2024
28.15
 500 28.15 28.15 28.15 0 0 0
28/11/2024
28.15
 500 28.15 28.15 28.15 0 0 0
27/11/2024
28.15
 500 28.15 28.15 28.15 0 0 0
26/11/2024
28.15
 500 28.15 28.15 28.15 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

Chính sách bảo mật | Điều khoản sử dụng |