CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

28.70
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
(2026-09-08) 		-1 -3.45% 35,400 0 0
28
31.90
28.50
2 tháng
(2026-08-10) 		-1 -3.45% 75,400 0 0
28
32.40
28.50
3 tháng
(2026-07-10) 		-3.70 -11.67% 209,000 0 0
28
32.80
28.50
6 tháng
(2026-04-13) 		-10.70 -27.65% 687,000 0 0
28
38.70
28.50
12 tháng
(2025-10-13) 		-5.88 -17.35% 1,732,600 -100 0.0
28
47
28.50
24 tháng
(2024-10-18) 		-0.83 -2.88% 4,720,976 -1,000 0.0
28
47.56
28.50
36 tháng
(2023-10-24) 		-1.78 -5.97% 7,994,667 -8,832 -0.3
23.54
48.59
28.50
60 tháng
(2021-11-03) 		5.03 21.91% 11,790,837 -8,732 -0.3
17.19
48.59
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2017
19.50
 5,100 19.50 19.56 19.50 0 0 0
28/12/2017
19.56
 1,100 19.50 19.56 19.50 0 0 0
27/12/2017
19.68
 8,700 18.51 20.05 18.51 0 0 0
26/12/2017
19.74
 2,600 19.56 19.74 19.56 0 0 0
25/12/2017
19.74
 2,700 19.56 19.74 19.56 0 0 0
22/12/2017
19.74
 1,500 19.50 19.74 19.50 0 0 0
21/12/2017
20.05
 6,800 19.74 20.05 19.50 0 0 0
20/12/2017
19.74
 5,000 19.50 19.74 19.50 0 0 0
19/12/2017
19.74
 4,200 19.62 19.74 19.25 0 0 0
18/12/2017
19.74
 7,300 19.50 19.81 19.50 0 0 0
15/12/2017
19.56
 3,000 19.56 19.56 19.56 0 0 0
14/12/2017
20.42
 8,917 20.36 21.60 20.36 0 0 0
13/12/2017
22.09
 8,800 19.56 22.09 19.56 0 0 0
12/12/2017
19.37
 1,700 19.19 19.37 19.19 0 0 0
11/12/2017
19.25
 5,420 19.19 19.25 19.19 0 0 0
08/12/2017
20.92
 13,340 19.81 20.92 19.13 0 0 0
07/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
07/12/2017
20.67
 44,900 20.67 20.98 20.55 0 0 0
06/12/2017
20.05
 21,000 19.75 21.01 19.75 0 0 0
05/12/2017
18.50
 1,900 18.62 18.62 18.50 0 0 0
04/12/2017
18.62
 11,200 18.68 18.68 18.62 0 0 0
01/12/2017
20.35
 25,200 18.32 20.35 18.32 0 0 0
30/11/2017
18.56
 6,700 18.08 18.56 18.08 0 0 0
29/11/2017
18.32
 9,700 18.62 18.62 18.32 0 0 0
28/11/2017
18.56
 253 18.56 18.56 18.56 0 0 0
27/11/2017
18.38
 7,700 18.38 18.38 18.38 0 0 0
24/11/2017
19.15
 7,100 18.62 19.15 18.62 0 0 0
23/11/2017
19.27
 2,400 17.60 19.27 17.60 0 0 0
22/11/2017
18.14
 8,900 17.42 19.15 17.42 0 0 0
21/11/2017
19.15
 7,500 17.36 19.15 16.88 0 0 0
20/11/2017
16.16
 6,000 17.84 17.84 16.16 0 0 0
17/11/2017
18.56
 6,800 17.48 18.56 17.48 0 0 0
16/11/2017
17.42
 4,800 18.98 19.15 17.42 0 0 0
15/11/2017
18.08
 3,548 18.86 18.86 18.08 0 0 0
14/11/2017
17.66
 3,000 17.66 17.66 17.66 0 0 0
13/11/2017
18.62
 3,000 18.86 18.86 18.62 0 0 0
10/11/2017
19.75
 902 19.15 19.75 19.15 0 0 0
09/11/2017
18.86
 0 18.86 18.86 18.86 0 0 0
08/11/2017
18.86
 0 18.86 18.86 18.86 0 0 0
07/11/2017
18.86
 0 18.86 18.86 18.86 0 0 0
06/11/2017
18.86
 200 18.86 18.86 18.86 0 0 0
03/11/2017
18.32
 3,000 18.32 18.32 18.32 0 0 0
02/11/2017
18.56
 2,000 18.56 18.56 18.56 0 0 0
01/11/2017
18.86
 9,804 18.86 18.92 17.36 0 0 0
31/10/2017
19.27
 6,034 18.62 19.27 18.62 0 0 0
30/10/2017
19.27
 1,100 19.21 19.27 19.21 0 0 0
27/10/2017
19.39
 7,500 18.92 19.75 18.92 0 0 0
26/10/2017
19.75
 8,000 18.38 19.75 18.38 0 0 0
25/10/2017
18.62
 1,800 18.62 18.62 18.62 0 0 0
24/10/2017
19.15
 5,000 18.32 19.15 18.32 0 0 0
23/10/2017
19.15
 443 19.15 19.15 19.15 0 0 0
20/10/2017
18.56
 2,700 18.08 18.56 18.08 0 0 0
19/10/2017
18.98
 100 18.98 18.98 18.98 0 0 0
18/10/2017
19.75
 4,000 17.96 19.75 17.96 0 0 0
17/10/2017
18.92
 5,100 17.36 19.93 18.92 0 0 0
16/10/2017
17.36
 0 17.36 17.36 17.36 0 0 0
13/10/2017
18.26
 4,000 17.06 18.26 17.06 0 0 0
12/10/2017
18.02
 5,000 18.02 18.02 18.02 0 0 0
11/10/2017
18.26
 2,100 18.08 18.26 18.08 0 0 0
10/10/2017
18.08
 9,500 18.56 18.56 17.78 0 0 0
09/10/2017
19.45
 2,100 19.75 19.87 19.45 0 0 0
06/10/2017
19.93
 2,000 20.35 20.35 19.93 0 0 0
05/10/2017
20.35
 0 20.35 20.35 20.35 0 0 0
04/10/2017
20.35
 1,100 20.35 20.35 20.35 0 0 0
03/10/2017
20.23
 1,600 20.29 20.29 20.23 0 0 0
02/10/2017
20.23
 130 20.23 20.23 20.23 0 0 0
29/09/2017
20.11
 200 20.11 20.11 20.11 0 0 0
28/09/2017
19.93
 1,000 19.93 19.93 19.93 0 0 0
27/09/2017
19.81
 603 19.81 19.81 19.81 0 0 0
26/09/2017
19.81
 100 19.81 19.81 19.81 0 0 0
25/09/2017
20.53
 0 20.53 20.53 20.53 0 0 0
22/09/2017
20.11
 3,200 19.87 21.55 19.87 0 0 0
21/09/2017
19.81
 570 19.81 19.81 19.81 0 0 0
20/09/2017
19.75
 0 19.75 19.75 19.75 0 0 0
19/09/2017
19.75
 930 19.75 19.75 19.75 0 0 0
18/09/2017
19.75
 1,000 19.75 19.75 19.75 0 0 0
15/09/2017
19.75
 2,100 19.45 19.75 19.45 0 0 0
14/09/2017
19.75
 1,600 19.75 19.75 19.75 0 0 0
13/09/2017
19.75
 0 19.75 19.75 19.75 0 0 0
12/09/2017
19.75
 1,300 19.75 19.75 19.75 0 0 0
11/09/2017
19.69
 4,800 19.75 19.87 19.69 0 0 0
08/09/2017
19.75
 230 19.75 19.75 19.75 0 0 0
07/09/2017
19.63
 2,300 19.75 19.75 19.51 0 0 0
06/09/2017
19.51
 6,200 19.15 19.51 19.15 0 0 0
05/09/2017
19.15
 0 19.15 19.15 19.15 0 0 0
01/09/2017
19.15
 200 19.15 19.15 19.15 0 0 0
31/08/2017
18.98
 0 18.98 18.98 18.98 0 0 0
30/08/2017
18.98
 1,200 18.86 18.98 18.86 0 0 0
29/08/2017
21.73
 500 21.73 21.73 21.73 0 0 0
28/08/2017
19.75
 600 19.75 19.75 19.75 0 0 0
25/08/2017
19.51
 3,900 16.70 21.43 16.70 0 0 0
24/08/2017
19.51
 3,000 19.57 19.57 19.51 0 0 0
23/08/2017
19.81
 900 19.81 19.81 19.81 0 0 0
22/08/2017
19.75
 3,500 22.15 22.15 19.75 0 0 0
21/08/2017
19.75
 2,250 19.87 19.87 19.75 0 0 0
18/08/2017
19.75
 3,600 22.15 22.15 19.21 0 0 0
17/08/2017
19.15
 3,000 19.75 19.75 19.15 0 0 0
16/08/2017
19.45
 800 19.75 19.75 19.45 0 0 0
15/08/2017
19.75
 5,000 19.15 19.75 19.15 0 0 0
14/08/2017
19.75
 0 19.75 19.75 19.75 0 0 0
11/08/2017
19.75
 200 19.75 19.75 19.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc