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)
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
12/07/2023
27.76
 12,400 27.59 28.19 27.07 0 0 0
11/07/2023
27.59
 12,700 28.19 28.36 27.50 0 0 0
10/07/2023
28.19
 10,400 27.76 29.05 27.67 0 0 0
07/07/2023
27.76
 6,100 27.84 28.10 27.16 0 0 0
06/07/2023
27.84
 15,900 28.70 28.70 26.90 0 0 0
05/07/2023
28.70
 7,800 29.05 29.05 28.19 0 0 0
04/07/2023
29.05
 4,200 28.10 29.22 28.10 0 0 0
03/07/2023
28.10
 9,000 27.33 29.22 27.50 0 0 0
30/06/2023
27.33
 16,400 27.93 28.62 26.98 0 0 0
29/06/2023
27.93
 6,700 28.36 28.36 27.93 0 0 0
28/06/2023
28.36
 29,400 29.13 29.13 28.27 0 0 0
27/06/2023
29.13
 1,100 28.62 29.13 28.79 0 0 0
26/06/2023
28.62
 28,700 29.13 29.48 28.27 0 0 0
23/06/2023
29.13
 13,900 29.65 30.34 29.05 0 0 0
22/06/2023
29.65
 22,290 30.51 32.66 29.65 0 0 0
21/06/2023
30.51
 32,600 28.44 30.94 29.13 0 0 0
20/06/2023
28.44
 30,685 27.24 28.79 27.41 0 0 0
19/06/2023
27.24
 9,100 27.07 27.24 26.12 0 0 0
16/06/2023
27.07
 10,335 27.07 27.67 27.07 0 0 0
15/06/2023
27.07
 15,026 25.70 28.19 26.47 0 0 0
14/06/2023
25.70
 7,300 26.55 26.55 25.61 0 0 0
13/06/2023
26.55
 19,758 26.64 26.64 25.70 0 0 0
12/06/2023
26.64
 8,800 26.21 26.64 26.12 0 0 0
09/06/2023
26.21
 14,024 26.55 26.98 25.78 0 0 0
08/06/2023
26.55
 21,200 26.47 26.73 25.87 0 0 0
07/06/2023
26.47
 23,702 26.64 27.07 26.47 0 0 0
06/06/2023
26.64
 47,302 27.16 28.36 26.30 0 0 0
05/06/2023
27.16
 35,697 28.19 28.19 25.95 0 0 0
02/06/2023
28.19
 38,911 30.08 31.28 26.64 0 0 0
01/06/2023
30.08
 100,100 29.73 33.52 29.22 0 0 0
31/05/2023
29.73
 137,479 25.95 29.73 28.79 0 0 0
30/05/2023
25.95
 141,106 22.77 25.95 24.06 0 0 0
29/05/2023
22.77
 18,700 19.77 22.77 20.71 0 0 0
26/05/2023
19.77
 200 20.11 20.11 19.77 0 0 0
25/05/2023
20.11
 26,100 20.20 20.20 19.42 0 0 0
24/05/2023
20.20
 0 20.20 20.20 20.20 0 0 0
23/05/2023
20.20
 0 20.20 20.20 20.20 0 0 0
22/05/2023
20.20
 700 19.77 20.20 20.11 0 0 0
19/05/2023
19.77
 1,410 19.68 21.74 19.77 0 0 0
18/05/2023
19.68
 2,600 19.08 20.11 18.56 0 0 0
17/05/2023
19.08
 3,900 19.08 19.34 19.08 0 0 0
16/05/2023
19.08
 500 19.08 19.08 19.08 0 0 0
15/05/2023
19.08
 300 20.37 20.37 19.08 0 0 0
12/05/2023
20.37
 0 21.31 20.37 20.37 0 0 0
11/05/2023
21.31
 25 21.31 21.31 20.37 0 0 0
10/05/2023
21.31
 500 19.59 21.31 19.77 0 0 0
09/05/2023
19.59
 500 20.97 20.97 19.59 0 0 0
08/05/2023
20.97
 100 19.85 20.97 20.97 0 0 0
05/05/2023
19.85
 1,805 19.25 19.85 19.77 0 0 0
04/05/2023
19.25
 1 19.25 19.25 19.25 0 0 0
28/04/2023
19.25
 2,200 19.25 19.25 19.16 0 0 0
27/04/2023
19.25
 100 19.34 19.34 19.25 0 0 0
26/04/2023
19.34
 0 19.25 19.34 19.34 0 0 0
25/04/2023
19.25
 1,100 20.45 20.45 19.25 0 0 0
24/04/2023
20.45
 1,000 19.59 20.45 20.45 0 0 0
21/04/2023
19.59
 10,100 19.77 19.77 17.27 0 0 0
20/04/2023
19.77
 100 19.59 19.77 19.77 0 0 0
19/04/2023
19.59
 4,500 19.77 19.77 19.34 0 0 0
18/04/2023
19.77
 1,100 19.25 19.77 19.51 0 0 0
17/04/2023
19.25
 0 19.25 19.25 19.25 0 0 0
14/04/2023
19.25
 0 19.34 19.25 19.25 0 0 0
13/04/2023
19.34
 4,050 18.65 21.83 18.82 0 0 0
12/04/2023
18.65
 22,700 19.77 20.62 18.65 0 0 0
11/04/2023
19.77
 2,100 19.77 19.77 19.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |