CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

38
4.80
(14.46%)
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
(2024-10-23) 		8.69 29.64% 285,214 0 0
29.20
38
38
2 tháng
(2024-09-23) 		6.84 21.94% 349,436 0 0
29.20
38
38
3 tháng
(2024-08-26) 		8.10 27.10% 536,710 0 0
29.20
38
38
6 tháng
(2024-05-27) 		-0.66 -1.71% 1,451,310 0 0
28.24
39.73
38
12 tháng
(2023-11-28) 		7.13 23.09% 3,426,431 -7,832 -0.3
28.24
50.06
38
24 tháng
(2022-12-05) 		15.87 71.69% 5,876,462 -7,832 -0.3
18.77
50.06
38
36 tháng
(2021-12-08) 		5 15.16% 7,071,113 -7,732 -0.3
17.71
50.06
38
60 tháng
(2019-12-19) 		18.94 99.34% 8,020,660 -7,432 -0.3
13.01
50.06
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
14.94
 0 14.94 14.94 14.94 0 0 0
01/07/2020
14.94
 0 13.83 14.94 14.94 0 0 0
30/06/2020
13.83
 300 14.87 17.10 13.83 0 0 0
29/06/2020
14.87
 0 14.87 14.87 14.87 0 0 0
26/06/2020
14.87
 0 14.87 14.87 14.87 0 0 0
25/06/2020
14.87
 0 14.87 14.87 14.87 0 0 0
24/06/2020
14.87
 2,100 15.61 15.61 14.87 0 0 0
23/06/2020
15.61
 0 15.61 15.61 15.61 0 0 0
22/06/2020
15.61
 0 15.61 15.61 15.61 0 0 0
19/06/2020
15.61
 1,000 17.47 17.47 15.61 0 0 0
18/06/2020
17.47
 0 17.47 17.47 17.47 0 0 0
17/06/2020
17.47
 0 17.47 17.47 17.47 0 0 0
16/06/2020
17.47
 100 20.52 20.52 17.47 0 0 0
15/06/2020
20.52
 0 20.52 20.52 20.52 0 0 0
12/06/2020
20.52
 0 20.52 20.52 20.52 0 0 0
11/06/2020
20.52
 0 20.52 20.52 20.52 0 0 0
10/06/2020
20.52
 100 17.84 20.52 20.52 0 0 0
09/06/2020
17.84
 1,000 20.82 20.82 17.84 0 0 0
08/06/2020
20.82
 0 20.82 20.82 20.82 0 0 0
05/06/2020
20.82
 100 18.14 20.82 20.82 0 0 0
04/06/2020
18.14
 200 21.34 21.34 18.14 0 0 0
03/06/2020
21.34
 0 21.34 21.34 21.34 0 0 0
02/06/2020
21.34
 0 21.34 21.34 21.34 0 0 0
01/06/2020
21.34
 0 21.34 21.34 21.34 0 0 0
29/05/2020
21.34
 100 18.59 21.34 21.34 0 0 0
28/05/2020
18.59
 200 18.14 18.59 18.59 0 0 0
27/05/2020
18.14
 0 18.14 18.14 18.14 0 0 0
26/05/2020
18.14
 100 15.83 18.14 13.53 0 0 0
25/05/2020
15.83
 100 18.59 18.59 15.83 0 0 0
22/05/2020
18.59
 0 18.59 18.59 18.59 0 0 0
21/05/2020
18.59
 0 18.59 18.59 18.59 0 0 0
20/05/2020
18.59
 0 18.59 18.59 18.59 0 0 0
19/05/2020
18.59
 100 17.69 18.59 18.59 0 0 0
18/05/2020
17.69
 0 17.69 17.69 17.69 0 0 0
15/05/2020
17.69
 100 15.39 17.69 17.69 0 0 0
14/05/2020
15.39
 0 15.39 15.39 15.39 0 0 0
13/05/2020
15.39
 100 17.77 17.77 15.39 0 0 0
12/05/2020
17.77
 170 15.98 17.77 17.77 0 0 0
11/05/2020
15.98
 1,000 13.90 15.98 15.98 0 0 0
08/05/2020
13.90
 300 14.87 14.87 13.90 0 0 0
07/05/2020
14.87
 500 15.61 15.61 13.83 0 0 0
06/05/2020
15.61
 3,800 17.10 17.10 14.57 0 0 0
05/05/2020
17.10
 0 17.10 17.10 17.10 0 0 0
04/05/2020
17.10
 0 17.10 17.10 17.10 0 0 0
29/04/2020
17.10
 0 17.10 17.10 17.10 0 0 0
28/04/2020
17.10
 0 17.10 17.10 17.10 0 0 0
27/04/2020
17.10
 100 14.87 17.10 17.10 0 0 0
24/04/2020
14.87
 2,100 14.87 17.10 14.87 0 0 0
23/04/2020
14.87
 2,000 16.65 16.65 14.87 0 0 0
22/04/2020
16.65
 100 16.28 16.65 16.65 0 0 0
21/04/2020
16.28
 0 16.28 16.28 16.28 0 0 0
20/04/2020
16.28
 120 15.61 16.28 16.28 0 0 0
17/04/2020
15.61
 10 15.61 15.61 15.61 0 0 0
16/04/2020
15.61
 0 15.61 15.61 15.61 0 0 0
15/04/2020
15.61
 1,300 17.47 17.47 15.61 0 0 0
14/04/2020
17.47
 310 15.24 17.47 17.47 0 0 0
13/04/2020
15.24
 900 13.31 15.24 15.24 0 0 0
10/04/2020
13.31
 200 13.83 13.83 13.31 0 0 0
09/04/2020
13.83
 2,400 13.53 13.83 13.75 0 0 0
08/04/2020
13.53
 5,200 13.01 13.53 12.12 0 0 0
07/04/2020
13.01
 400 15.24 15.24 13.01 0 0 0
06/04/2020
15.24
 0 15.24 15.24 15.24 0 0 0
03/04/2020
15.24
 200 17.77 17.77 15.24 0 0 0
01/04/2020
17.77
 0 17.77 17.77 17.77 0 0 0
31/03/2020
17.77
 0 17.77 17.77 17.77 0 0 0
30/03/2020
17.77
 100 15.98 17.77 17.77 0 0 0
27/03/2020
15.98
 0 15.98 15.98 15.98 0 0 0
26/03/2020
15.98
 300 17.02 17.02 15.98 0 0 0
25/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
24/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
23/03/2020
17.02
 130 15.76 17.02 17.02 0 0 0
20/03/2020
15.76
 0 15.76 15.76 15.76 0 0 0
19/03/2020
15.76
 0 15.76 15.76 15.76 0 0 0
18/03/2020
15.76
 100 13.75 15.76 15.76 0 0 0
17/03/2020
13.75
 100 15.98 15.98 13.75 0 0 0
16/03/2020
15.98
 100 18.59 18.59 15.98 0 0 0
13/03/2020
18.59
 100 16.28 18.59 18.59 0 0 0
12/03/2020
16.28
 0 16.28 16.28 16.28 0 0 0
11/03/2020
16.28
 0 16.28 16.28 16.28 0 0 0
10/03/2020
16.28
 100 15.24 16.28 16.28 0 0 0
09/03/2020
15.24
 100 16.28 16.28 15.24 0 0 0
06/03/2020
16.28
 0 16.28 16.28 16.28 0 0 0
05/03/2020
16.28
 0 16.28 16.28 16.28 0 0 0
04/03/2020
16.28
 120 15.24 16.28 16.28 0 0 0
03/03/2020
15.24
 0 15.24 15.24 15.24 0 0 0
02/03/2020
15.24
 100 16.35 16.35 15.24 0 0 0
28/02/2020
16.35
 0 16.35 16.35 16.35 0 0 0
27/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2020
16.35
 100 15.17 16.35 16.35 0 0 0
26/02/2020
15.17
 4,500 15.59 15.59 14.95 0 0 0
25/02/2020
15.59
 4,000 15.17 15.94 15.59 0 0 0
24/02/2020
15.17
 0 15.17 15.17 15.17 0 0 0
21/02/2020
15.17
 0 15.17 15.17 15.17 0 0 0
20/02/2020
15.17
 100 17.79 17.79 15.17 0 0 0
19/02/2020
17.79
 200 20.91 20.91 17.79 0 0 0
18/02/2020
20.91
 100 18.21 20.91 20.91 0 0 0
17/02/2020
18.21
 100 15.87 18.21 18.21 0 0 0
14/02/2020
15.87
 100 13.46 15.87 15.87 0 0 0
13/02/2020
13.46
 1,000 15.52 15.52 13.46 0 0 0
12/02/2020
15.52
 3,300 15.38 15.52 15.45 0 0 0
11/02/2020
15.38
 800 15.31 15.45 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |