CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

35
-1.30
(-3.58%)
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
(2025-11-05) 		2.80 8.07% 63,800 0 0
33.30
37.50
35
2 tháng
(2025-10-06) 		4.50 13.63% 167,800 -100 -0.0
33
37.50
35
3 tháng
(2025-09-08) 		4.79 14.64% 262,900 -100 -0.0
32.52
37.50
35
6 tháng
(2025-06-09) 		3.53 10.38% 751,400 -100 -0.0
32.52
37.50
35
12 tháng
(2024-12-10) 		1.20 3.30% 2,766,093 -1,000 -0.0
29.90
47.56
35
24 tháng
(2023-12-18) 		7.53 25.14% 6,219,016 -8,832 -0.3
27.41
48.59
35
36 tháng
(2022-12-21) 		17.05 83.35% 8,760,566 -8,832 -0.3
18.22
48.59
35
60 tháng
(2020-12-31) 		19.81 112% 10,789,344 -8,432 -0.3
14.15
48.59
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
30.25
 14,100 30.25 30.34 30.15 0 0 0
30/11/2023
30.25
 21,500 29.97 31.10 30.15 0 0 0
29/11/2023
29.97
 5,900 29.97 29.97 29.68 0 0 0
28/11/2023
29.97
 7,200 29.97 29.97 29.68 0 0 0
27/11/2023
29.97
 5,000 29.97 30.06 29.97 0 0 0
24/11/2023
29.97
 4,200 30.25 30.25 29.68 0 0 0
23/11/2023
30.25
 17,700 30.91 32.61 30.25 0 0 0
22/11/2023
30.91
 1,500 30.44 31.01 29.59 0 0 0
21/11/2023
30.44
 6,000 29.87 31.10 30.44 0 0 0
20/11/2023
29.87
 6,100 29.68 30.15 29.78 0 0 0
17/11/2023
29.68
 13,600 30.06 30.25 29.59 0 0 0
16/11/2023
30.06
 3,800 30.53 30.53 29.59 0 0 0
15/11/2023
30.53
 22,000 28.36 30.72 28.74 0 0 0
14/11/2023
28.36
 6,100 28.93 28.93 28.36 0 0 0
13/11/2023
28.93
 2,500 29.49 29.49 28.93 0 0 0
10/11/2023
29.49
 5,200 29.30 29.97 28.93 0 0 0
09/11/2023
29.30
 4,100 29.12 29.78 28.64 0 0 0
08/11/2023
29.12
 1,200 28.36 29.12 28.36 0 0 0
07/11/2023
28.36
 6,900 28.83 29.02 28.36 0 0 0
06/11/2023
28.83
 5,800 28.36 29.12 28.17 0 0 0
03/11/2023
28.36
 7,400 28.83 28.83 27.89 0 0 0
02/11/2023
28.83
 12,900 27.60 29.12 27.60 0 0 0
01/11/2023
27.60
 9,000 28.08 28.83 27.41 0 0 0
31/10/2023
28.08
 6,700 29.30 29.30 28.08 0 0 0
30/10/2023
29.30
 100 29.30 29.30 29.30 0 0 0
27/10/2023
29.30
 38,400 28.55 29.49 28.36 0 0 0
26/10/2023
28.55
 14,200 30.72 30.72 28.55 0 0 0
25/10/2023
30.72
 4,000 29.78 30.72 30.25 0 0 0
24/10/2023
29.78
 2,200 29.97 29.97 29.78 0 0 0
23/10/2023
29.97
 2,100 29.87 32.90 29.78 0 0 0
20/10/2023
29.87
 3,700 30.44 31.19 29.30 0 0 0
19/10/2023
30.44
 1,100 29.97 30.53 30.34 0 0 0
18/10/2023
29.97
 9,100 31.10 31.95 29.87 0 0 0
17/10/2023
31.10
 2,400 31.29 32.14 31.10 0 0 0
16/10/2023
31.29
 7,500 30.91 32.61 30.91 0 0 0
13/10/2023
30.91
 2,200 30.82 31.67 30.91 0 0 0
12/10/2023
30.82
 4,900 31.38 32.14 30.82 0 0 0
11/10/2023
31.38
 14,000 31.57 31.57 30.25 0 0 0
10/10/2023
31.57
 11,300 33.09 33.09 30.91 0 0 0
09/10/2023
33.09
 2,500 30.53 33.09 30.72 0 0 0
06/10/2023
30.53
 4,200 30.25 30.82 30.25 0 0 0
05/10/2023
30.25
 4,000 30.25 30.72 30.25 0 0 0
04/10/2023
30.25
 6,500 30.72 31.95 30.25 0 0 0
03/10/2023
30.72
 4,000 31.86 31.86 30.72 0 0 0
02/10/2023
31.86
 4,400 32.99 33.37 31.76 0 0 0
29/09/2023
32.99
 13,700 32.14 32.99 31.86 0 0 0
28/09/2023
32.14
 7,000 31.57 33.09 31.19 0 0 0
27/09/2023
31.57
 4,700 31.95 31.95 29.49 0 0 0
26/09/2023
31.95
 5,700 28.36 32.05 28.36 0 0 0
25/09/2023
28.36
 20,700 33.18 33.18 28.36 0 0 0
22/09/2023
33.18
 25,200 32.90 33.18 31.38 0 0 0
21/09/2023
32.90
 13,900 33.56 33.56 32.71 0 0 0
20/09/2023
33.56
 12,900 33.75 33.94 32.90 0 0 0
19/09/2023
33.75
 3,200 33.46 34.22 33.56 0 0 0
18/09/2023
33.46
 18,700 33.75 34.13 33.27 0 0 0
15/09/2023
33.75
 24,300 34.03 34.03 32.71 0 0 0
14/09/2023
34.03
 7,200 34.79 34.79 33.84 0 0 0
13/09/2023
34.79
 11,000 35.73 35.73 34.69 0 0 0
12/09/2023
35.73
 5,000 35.07 35.83 34.98 0 0 0
11/09/2023
35.07
 15,300 35.64 35.64 35.07 0 0 0
08/09/2023
35.64
 27,300 35.07 35.92 34.98 0 0 0
07/09/2023
35.07
 8,300 35.45 35.92 35.07 0 0 0
06/09/2023
35.45
 5,700 35.73 35.92 35.17 0 0 0
05/09/2023
35.73
 7,100 34.98 35.73 34.79 0 0 0
31/08/2023
34.98
 4,500 34.31 35.54 34.50 0 0 0
30/08/2023
34.31
 26,800 35.92 35.92 34.03 0 0 0
29/08/2023
35.92
 15,500 36.39 36.39 34.03 0 0 0
28/08/2023
36.39
 10,100 35.45 36.77 35.45 0 0 0
25/08/2023
35.45
 5,600 35.35 36.30 35.26 0 0 0
24/08/2023
35.35
 2,400 36.39 36.39 35.07 0 0 0
23/08/2023
36.39
 4,900 35.92 36.39 35.26 0 0 0
22/08/2023
35.92
 22,700 35.17 35.92 34.22 0 0 0
21/08/2023
35.17
 7,800 34.98 35.17 32.42 0 0 0
18/08/2023
34.98
 57,200 36.02 36.49 34.03 0 0 0
17/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/08/2023
36.02
 40,600 33.61 36.96 35.17 0 0 0
16/08/2023
33.60
 42,200 34.20 34.46 32.66 0 0 0
15/08/2023
34.20
 43,600 36.01 36.95 33.43 0 0 0
14/08/2023
36.01
 24,900 33.94 38.41 34.80 0 0 0
11/08/2023
33.94
 25,300 33.69 33.94 32.66 0 0 0
10/08/2023
33.69
 23,100 34.20 34.20 33.69 0 0 0
09/08/2023
34.20
 37,400 34.29 34.46 33.52 0 0 0
08/08/2023
34.29
 14,700 35.06 35.06 33.52 0 0 0
07/08/2023
35.06
 40,800 33.52 35.58 33.69 0 0 0
04/08/2023
33.52
 49,600 31.62 34.37 31.80 0 0 0
03/08/2023
31.62
 19,900 30.94 31.62 31.37 0 0 0
02/08/2023
30.94
 18,500 30.25 31.37 30.25 0 0 0
01/08/2023
30.25
 17,900 30.59 31.02 30.25 0 0 0
31/07/2023
30.59
 28,500 29.22 30.59 29.56 0 0 0
28/07/2023
29.22
 19,500 29.22 29.82 28.79 0 0 0
27/07/2023
29.22
 19,100 28.44 29.99 28.36 0 0 0
26/07/2023
28.44
 11,500 28.53 28.87 28.36 0 0 0
25/07/2023
28.53
 14,400 29.05 29.05 28.53 0 0 0
24/07/2023
29.05
 34,100 29.30 29.48 28.62 0 0 0
21/07/2023
29.30
 7,900 29.13 29.48 29.13 0 0 0
20/07/2023
29.13
 27,800 28.02 30.08 28.02 0 0 0
19/07/2023
28.02
 9,600 28.02 28.27 27.33 0 0 0
18/07/2023
28.02
 9,300 28.27 28.27 28.02 0 0 0
17/07/2023
28.27
 8,800 27.93 28.36 27.84 0 0 0
14/07/2023
27.93
 20,500 27.93 28.44 27.93 0 0 0
13/07/2023
27.93
 30,500 27.76 28.53 27.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |