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) 		9.30 25.83% 273,400 0 0
34
47
47
2 tháng
(2026-01-19) 		10.50 30.17% 395,300 0 0
34
47
47
3 tháng
(2025-12-18) 		10.60 30.55% 475,500 0 0
34
47
47
6 tháng
(2025-09-19) 		12.01 36.06% 755,300 -100 -0.0
33
47
47
12 tháng
(2025-03-24) 		3.56 8.53% 2,348,800 -100 -0.0
29.90
47
47
24 tháng
(2024-03-28) 		2.76 6.49% 5,690,091 -1,000 -0.0
27.41
48.59
47
36 tháng
(2023-04-03) 		24.25 115.16% 9,211,288 -8,832 -0.3
18.65
48.59
47
60 tháng
(2021-04-13) 		25.84 132.82% 11,183,544 -8,432 -0.3
14.37
48.59
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |