CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

34
4.40
(14.86%)
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
(2024-10-14) 		0.19 0.65% 82,200 0 0
29.20
30.50
29.70
2 tháng
(2024-09-16) 		-1.07 -3.49% 144,200 0 0
29.20
31.75
29.70
3 tháng
(2024-08-15) 		0 -0.01% 398,500 0 0
29.20
33.01
29.70
6 tháng
(2024-05-17) 		-9.45 -24.14% 1,293,600 0 0
28.24
40.51
29.70
12 tháng
(2023-11-20) 		-1.07 -3.49% 3,250,300 -7,832 -0.3
28.24
50.06
29.70
24 tháng
(2022-11-24) 		7.83 35.82% 5,689,131 -7,832 -0.3
18.77
50.06
29.70
36 tháng
(2021-11-29) 		-5.39 -15.36% 7,049,122 -7,732 -0.3
17.71
50.06
29.70
60 tháng
(2019-12-10) 		10.21 52.40% 7,804,329 -7,432 -0.3
13.01
50.06
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
36.03
 4,500 35.35 36.62 35.55 0 0 0
30/08/2023
35.35
 26,800 37.01 37.01 35.06 0 0 0
29/08/2023
37.01
 15,500 37.49 37.49 35.06 0 0 0
28/08/2023
37.49
 10,100 36.52 37.88 36.52 0 0 0
25/08/2023
36.52
 5,600 36.42 37.40 36.32 0 0 0
24/08/2023
36.42
 2,400 37.49 37.49 36.13 0 0 0
23/08/2023
37.49
 4,900 37.01 37.49 36.32 0 0 0
22/08/2023
37.01
 22,700 36.23 37.01 35.25 0 0 0
21/08/2023
36.23
 7,800 36.03 36.23 33.40 0 0 0
18/08/2023
36.03
 57,200 37.10 37.59 35.06 0 0 0
17/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/08/2023
37.10
 40,600 34.62 38.08 36.23 0 0 0
16/08/2023
34.62
 42,200 35.24 35.50 33.64 0 0 0
15/08/2023
35.24
 43,600 37.10 38.07 34.44 0 0 0
14/08/2023
37.10
 24,900 34.97 39.57 35.86 0 0 0
11/08/2023
34.97
 25,300 34.70 34.97 33.64 0 0 0
10/08/2023
34.70
 23,100 35.24 35.24 34.70 0 0 0
09/08/2023
35.24
 37,400 35.32 35.50 34.53 0 0 0
08/08/2023
35.32
 14,700 36.12 36.12 34.53 0 0 0
07/08/2023
36.12
 40,800 34.53 36.65 34.70 0 0 0
04/08/2023
34.53
 49,600 32.58 35.41 32.76 0 0 0
03/08/2023
32.58
 19,900 31.87 32.58 32.31 0 0 0
02/08/2023
31.87
 18,500 31.16 32.31 31.16 0 0 0
01/08/2023
31.16
 17,900 31.52 31.96 31.16 0 0 0
31/07/2023
31.52
 28,500 30.10 31.52 30.46 0 0 0
28/07/2023
30.10
 19,500 30.10 30.72 29.66 0 0 0
27/07/2023
30.10
 19,100 29.30 30.90 29.22 0 0 0
26/07/2023
29.30
 11,500 29.39 29.75 29.22 0 0 0
25/07/2023
29.39
 14,400 29.92 29.92 29.39 0 0 0
24/07/2023
29.92
 34,100 30.19 30.37 29.48 0 0 0
21/07/2023
30.19
 7,900 30.01 30.37 30.01 0 0 0
20/07/2023
30.01
 27,800 28.86 30.99 28.86 0 0 0
19/07/2023
28.86
 9,600 28.86 29.13 28.15 0 0 0
18/07/2023
28.86
 9,300 29.13 29.13 28.86 0 0 0
17/07/2023
29.13
 8,800 28.77 29.22 28.68 0 0 0
14/07/2023
28.77
 20,500 28.77 29.30 28.77 0 0 0
13/07/2023
28.77
 30,500 28.60 29.39 28.60 0 0 0
12/07/2023
28.60
 12,400 28.42 29.04 27.89 0 0 0
11/07/2023
28.42
 12,700 29.04 29.22 28.33 0 0 0
10/07/2023
29.04
 10,400 28.60 29.92 28.51 0 0 0
07/07/2023
28.60
 6,100 28.68 28.95 27.98 0 0 0
06/07/2023
28.68
 15,900 29.57 29.57 27.71 0 0 0
05/07/2023
29.57
 7,800 29.92 29.92 29.04 0 0 0
04/07/2023
29.92
 4,200 28.95 30.10 28.95 0 0 0
03/07/2023
28.95
 9,000 28.15 30.10 28.33 0 0 0
30/06/2023
28.15
 16,400 28.77 29.48 27.80 0 0 0
29/06/2023
28.77
 6,700 29.22 29.22 28.77 0 0 0
28/06/2023
29.22
 29,400 30.01 30.01 29.13 0 0 0
27/06/2023
30.01
 1,100 29.48 30.01 29.66 0 0 0
26/06/2023
29.48
 28,700 30.01 30.37 29.13 0 0 0
23/06/2023
30.01
 13,900 30.54 31.25 29.92 0 0 0
22/06/2023
30.54
 22,290 31.43 33.64 30.54 0 0 0
21/06/2023
31.43
 32,600 29.30 31.87 30.01 0 0 0
20/06/2023
29.30
 30,685 28.06 29.66 28.24 0 0 0
19/06/2023
28.06
 9,100 27.89 28.06 26.91 0 0 0
16/06/2023
27.89
 10,335 27.89 28.51 27.89 0 0 0
15/06/2023
27.89
 15,026 26.47 29.04 27.27 0 0 0
14/06/2023
26.47
 7,300 27.36 27.36 26.38 0 0 0
13/06/2023
27.36
 19,758 27.45 27.45 26.47 0 0 0
12/06/2023
27.45
 8,800 27.00 27.45 26.91 0 0 0
09/06/2023
27.00
 14,024 27.36 27.80 26.56 0 0 0
08/06/2023
27.36
 21,200 27.27 27.53 26.65 0 0 0
07/06/2023
27.27
 23,702 27.45 27.89 27.27 0 0 0
06/06/2023
27.45
 47,302 27.98 29.22 27.09 0 0 0
05/06/2023
27.98
 35,697 29.04 29.04 26.74 0 0 0
02/06/2023
29.04
 38,911 30.99 32.23 27.45 0 0 0
01/06/2023
30.99
 100,100 30.63 34.53 30.10 0 0 0
31/05/2023
30.63
 137,479 26.74 30.63 29.66 0 0 0
30/05/2023
26.74
 141,106 23.46 26.74 24.79 0 0 0
29/05/2023
23.46
 18,700 20.36 23.46 21.34 0 0 0
26/05/2023
20.36
 200 20.72 20.72 20.36 0 0 0
25/05/2023
20.72
 26,100 20.81 20.81 20.01 0 0 0
24/05/2023
20.81
 0 20.81 20.81 20.81 0 0 0
23/05/2023
20.81
 0 20.81 20.81 20.81 0 0 0
22/05/2023
20.81
 700 20.36 20.81 20.72 0 0 0
19/05/2023
20.36
 1,410 20.27 22.40 20.36 0 0 0
18/05/2023
20.27
 2,600 19.65 20.72 19.12 0 0 0
17/05/2023
19.65
 3,900 19.65 19.92 19.65 0 0 0
16/05/2023
19.65
 500 19.65 19.65 19.65 0 0 0
15/05/2023
19.65
 300 20.98 20.98 19.65 0 0 0
12/05/2023
20.98
 0 21.96 20.98 20.98 0 0 0
11/05/2023
21.96
 25 21.96 21.96 20.98 0 0 0
10/05/2023
21.96
 500 20.19 21.96 20.36 0 0 0
09/05/2023
20.19
 500 21.60 21.60 20.19 0 0 0
08/05/2023
21.60
 100 20.45 21.60 21.60 0 0 0
05/05/2023
20.45
 1,805 19.83 20.45 20.36 0 0 0
04/05/2023
19.83
 1 19.83 19.83 19.83 0 0 0
28/04/2023
19.83
 2,200 19.83 19.83 19.74 0 0 0
27/04/2023
19.83
 100 19.92 19.92 19.83 0 0 0
26/04/2023
19.92
 0 19.83 19.92 19.92 0 0 0
25/04/2023
19.83
 1,100 21.07 21.07 19.83 0 0 0
24/04/2023
21.07
 1,000 20.19 21.07 21.07 0 0 0
21/04/2023
20.19
 10,100 20.36 20.36 17.80 0 0 0
20/04/2023
20.36
 100 20.19 20.36 20.36 0 0 0
19/04/2023
20.19
 4,500 20.36 20.36 19.92 0 0 0
18/04/2023
20.36
 1,100 19.83 20.36 20.10 0 0 0
17/04/2023
19.83
 0 19.83 19.83 19.83 0 0 0
14/04/2023
19.83
 0 19.92 19.83 19.83 0 0 0
13/04/2023
19.92
 4,050 19.21 22.49 19.39 0 0 0
12/04/2023
19.21
 22,700 20.36 21.25 19.21 0 0 0
11/04/2023
20.36
 2,100 20.36 20.36 20.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |