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)
23/01/2024
34.88
 10,600 35.07 35.35 34.88 0 0 0
22/01/2024
35.17
 26,430 34.98 35.83 34.98 0 0 0
19/01/2024
35.07
 13,204 35.17 35.17 34.79 0 0 0
18/01/2024
34.88
 24,451 35.17 35.35 34.60 0 0 0
17/01/2024
34.69
 9,974 34.69 34.98 34.60 0 0 0
16/01/2024
34.98
 16,328 34.50 34.98 34.50 0 0 0
15/01/2024
34.69
 5,400 34.60 34.98 34.50 0 0 0
12/01/2024
35.17
 8,448 35.83 35.83 34.41 0 0 0
11/01/2024
34.98
 7,300 35.35 35.35 34.41 0 0 0
10/01/2024
34.60
 10,979 34.60 35.26 34.50 0 0 0
09/01/2024
34.98
 23,430 33.75 36.20 33.75 0 0 0
08/01/2024
33.65
 21,003 34.79 34.79 33.65 0 0 0
05/01/2024
33.18
 12,910 34.03 34.03 33.18 0 0 0
04/01/2024
34.41
 6,550 34.50 34.50 34.22 0 0 0
03/01/2024
34.22
 16,850 34.50 34.98 34.22 0 0 0
02/01/2024
34.69
 16,936 35.92 35.92 34.41 0 0 0
29/12/2023
35.83
 24,400 35.35 36.77 35.17 0 0 0
28/12/2023
35.35
 63,200 30.82 35.35 31.19 0 0 0
27/12/2023
30.82
 600 30.91 30.91 30.82 0 0 0
26/12/2023
30.91
 7,600 30.53 31.57 30.82 0 0 0
25/12/2023
30.53
 2,800 30.34 31.19 30.44 0 0 0
22/12/2023
30.34
 7,000 30.06 30.44 30.25 0 0 0
21/12/2023
30.06
 4,600 30.25 30.25 30.06 0 0 0
20/12/2023
30.25
 4,100 29.87 30.25 29.97 0 0 0
19/12/2023
29.87
 5,100 29.97 29.97 29.87 0 0 0
18/12/2023
29.97
 300 29.78 29.97 29.97 0 0 0
15/12/2023
29.78
 1,700 30.25 30.25 29.78 0 0 0
14/12/2023
30.25
 5,100 30.06 30.25 29.78 0 0 0
13/12/2023
30.06
 12,600 30.72 30.72 30.06 0 0 0
12/12/2023
30.72
 6,000 30.25 30.82 30.25 0 0 0
11/12/2023
30.25
 9,700 30.25 30.25 30.25 0 0 0
08/12/2023
30.25
 4,700 30.34 30.44 30.25 0 0 0
07/12/2023
30.34
 9,400 30.72 30.72 30.25 0 0 0
06/12/2023
30.72
 8,600 30.44 30.72 30.34 0 0 0
05/12/2023
30.44
 1,200 30.25 30.44 30.25 0 0 0
04/12/2023
30.25
 7,100 30.25 30.25 30.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |