CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

33.20
0
(0%)
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
(2024-10-22) 		3.30 11.05% 234,114 0 0
29.20
33.50
33.20
2 tháng
(2024-09-23) 		2.04 6.54% 298,236 0 0
29.20
33.50
33.20
3 tháng
(2024-08-23) 		2.91 9.62% 495,210 0 0
29.20
33.50
33.20
6 tháng
(2024-05-27) 		-5.46 -14.13% 1,400,110 0 0
28.24
39.73
33.20
12 tháng
(2023-11-27) 		2.33 7.54% 3,380,231 -7,832 -0.3
28.24
50.06
33.20
24 tháng
(2022-12-02) 		13.72 70.46% 5,828,762 -7,832 -0.3
18.77
50.06
33.20
36 tháng
(2021-12-07) 		0.20 0.61% 7,036,013 -7,732 -0.3
17.71
50.06
33.20
60 tháng
(2019-12-18) 		14.14 74.16% 7,969,660 -7,432 -0.3
13.01
50.06
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
33.20
 13,400 32.50 33.50 32.50 0 0 0
20/11/2024
33
 9,900 33.10 33.90 33 0 0 0
19/11/2024
33.40
 20,200 31.50 34.70 31.50 0 0 0
18/11/2024
31.10
 8,800 32.10 32.10 29.70 0 0 0
15/11/2024
32.70
 7,200 32 33 32 0 0 0
14/11/2024
33.50
 92,920 29.70 34 29.70 0 0 0
13/11/2024
29.70
 3,000 29.60 29.70 29.50 0 0 0
12/11/2024
29.40
 6,130 29.60 29.60 29.40 0 0 0
11/11/2024
29.50
 1,200 29.80 29.80 29.50 0 0 0
08/11/2024
29.70
 3,400 30.10 30.20 29.70 0 0 0
07/11/2024
30
 2,400 30.50 30.50 30 0 0 0
06/11/2024
30.50
 11,810 29.90 30.50 29.90 0 0 0
05/11/2024
30
 6,200 29.70 30 29.70 0 0 0
04/11/2024: Cổ tức tiền mặt tỉ lệ: 8%
04/11/2024
29.20
 1,200 30.50 30.50 29.20 0 0 0
01/11/2024
29.80
 11,000 28.73 29.80 28.73 0 0 0
31/10/2024
29.22
 4,100 29.22 29.22 29.22 0 0 0
30/10/2024
30.09
 13,000 29.51 30.09 29.12 0 0 0
29/10/2024
29.51
 7,737 29.51 29.51 29.31 0 0 0
28/10/2024
29.22
 3,901 29.22 29.22 29.22 0 0 0
25/10/2024
29.22
 3,707 29.31 29.31 29.22 0 0 0
24/10/2024
29.31
 500 29.31 29.31 29.31 0 0 0
23/10/2024
29.31
 2,309 29.22 29.31 29.22 0 0 0
22/10/2024
29.90
 100 29.90 29.90 29.90 0 0 0
21/10/2024
29.90
 901 29.61 29.90 29.61 0 0 0
18/10/2024
29.70
 9 29.61 29.61 29.61 0 0 0
17/10/2024
29.70
 2,210 29.22 29.70 29.22 0 0 0
16/10/2024
29.51
 1,400 29.51 29.61 29.51 0 0 0
15/10/2024
29.51
 600 29.51 29.51 29.51 0 0 0
14/10/2024
29.51
 609 29.51 29.51 29.51 0 0 0
11/10/2024
29.51
 1,200 29.51 29.51 29.51 0 0 0
10/10/2024
29.51
 300 29.61 29.61 29.51 0 0 0
09/10/2024
29.51
 11,629 29.99 30.09 29.51 0 0 0
08/10/2024
29.51
 1,100 29.51 29.51 29.51 0 0 0
07/10/2024
29.41
 1,100 29.22 29.41 29.22 0 0 0
04/10/2024
29.41
 2,700 29.41 29.41 29.41 0 0 0
03/10/2024
29.70
 4,300 29.31 29.70 29.22 0 0 0
02/10/2024
29.80
 2,600 30.19 30.38 29.80 0 0 0
01/10/2024
29.80
 8,300 29.99 29.99 29.80 0 0 0
30/09/2024
29.61
 4,164 29.51 29.61 29.51 0 0 0
27/09/2024
30.68
 4,700 30.68 30.68 30.19 0 0 0
26/09/2024
30.48
 4,800 30.77 30.77 30.48 0 0 0
25/09/2024
30.68
 6,600 31.07 31.16 30.38 0 0 0
24/09/2024
30.68
 3,000 31.16 31.16 30.38 0 0 0
23/09/2024
31.16
 1,900 31.07 31.55 31.07 0 0 0
20/09/2024
31.55
 88 31.75 31.75 31.75 0 0 0
19/09/2024
31.55
 700 32.04 32.04 31.55 0 0 0
18/09/2024
31.55
 100 31.55 31.55 31.55 0 0 0
17/09/2024
31.36
 900 30.19 31.36 30.19 0 0 0
16/09/2024
30.77
 2,000 30.77 30.77 30.77 0 0 0
13/09/2024
31.26
 6,900 31.36 31.36 31.16 0 0 0
12/09/2024
31.55
 500 32.62 32.62 31.55 0 0 0
11/09/2024
31.07
 6,700 31.16 31.65 30.97 0 0 0
10/09/2024
31.16
 22,100 31.46 32.04 31.16 0 0 0
09/09/2024
31.65
 8,233 32.14 32.14 31.65 0 0 0
06/09/2024
33.01
 20,620 31.16 33.01 31.16 0 0 0
05/09/2024
31.36
 9,822 31.26 31.36 31.16 0 0 0
04/09/2024
31.55
 31,100 31.55 31.55 31.36 0 0 0
30/08/2024
31.16
 6,300 31.16 31.46 30.68 0 0 0
29/08/2024
30.97
 13,000 30.87 31.75 30.87 0 0 0
28/08/2024
30.68
 10,701 29.70 31.84 29.70 0 0 0
27/08/2024
29.99
 43,500 28.92 30.19 27.85 0 0 0
26/08/2024
29.90
 4,010 30.19 30.19 28.44 0 0 0
23/08/2024
30.29
 9,700 30.38 30.38 29.90 0 0 0
22/08/2024
30.19
 20,876 29.70 30.29 29.70 0 0 0
21/08/2024
30.19
 4,700 29.70 30.68 29.70 0 0 0
20/08/2024
30.19
 2,709 30.68 31.07 30.19 0 0 0
19/08/2024
30.19
 11,378 30.58 30.58 30.09 0 0 0
16/08/2024
29.61
 21,100 29.90 30.38 29.41 0 0 0
15/08/2024
29.70
 660 29.61 29.70 29.61 0 0 0
14/08/2024
29.61
 0 29.61 29.61 29.61 0 0 0
13/08/2024
29.22
 3,300 29.80 29.80 29.22 0 0 0
12/08/2024
29.70
 2,520 29.70 29.90 28.34 0 0 0
09/08/2024
29.70
 140 29.70 29.70 29.70 0 0 0
08/08/2024
29.61
 1,138 29.51 29.61 29.51 0 0 0
07/08/2024
29.51
 1,159 29.51 29.51 29.51 0 0 0
06/08/2024
28.24
 76,738 28.24 29.31 26.49 0 0 0
05/08/2024
29.41
 11,300 30.19 30.19 28.73 0 0 0
02/08/2024
30.19
 2,000 29.41 30.19 29.41 0 0 0
01/08/2024
29.12
 59,300 29.99 30.58 28.73 0 0 0
31/07/2024
30.58
 1,033 29.51 30.68 29.51 0 0 0
30/07/2024
29.61
 4,620 29.80 29.80 29.61 0 0 0
29/07/2024
29.80
 12,600 30.19 30.19 29.80 0 0 0
26/07/2024
30.09
 10,030 30.77 30.77 30.09 0 0 0
25/07/2024
30.48
 6,000 30.87 31.07 30.38 0 0 0
24/07/2024
30.68
 4,300 30.68 30.68 29.80 0 0 0
23/07/2024
30.77
 14,000 31.75 31.75 30.77 0 0 0
22/07/2024
31.16
 39,310 29.80 31.16 29.80 0 0 0
19/07/2024
31.36
 2,710 30.97 31.65 30.29 0 0 0
18/07/2024
31.16
 15,801 30.68 31.16 30.68 0 0 0
17/07/2024
29.51
 25,210 30.29 30.97 29.41 0 0 0
16/07/2024
30.68
 4,600 30.87 30.87 30.68 0 0 0
15/07/2024
30.77
 3,900 30.68 31.16 30.68 0 0 0
12/07/2024
31.16
 1,300 31.75 31.75 31.16 0 0 0
11/07/2024
31.16
 4,617 30.87 31.16 30.48 0 0 0
10/07/2024
30.48
 6,365 30.68 31.16 30.48 0 0 0
09/07/2024
30.38
 3,400 30.68 30.68 30.38 0 0 0
08/07/2024
30.77
 8,500 31.16 31.16 30.19 0 0 0
05/07/2024
29.90
 1,030 29.80 29.90 29.80 0 0 0
04/07/2024
30.19
 5,300 30.19 30.58 30.19 0 0 0
03/07/2024
30.68
 762 29.99 31.07 29.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |