CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

37.90
4.70
(14.16%)
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)
21/11/2022
20.36
 500 18.50 20.36 18.68 0 0 0
18/11/2022
18.50
 5,900 18.15 19.30 16.82 0 0 0
17/11/2022
18.15
 0 17.71 18.15 17.71 0 0 0
16/11/2022
17.71
 0 17.71 17.71 17.71 0 0 0
15/11/2022
17.71
 600 19.03 19.03 17.71 0 0 0
14/11/2022
19.03
 200 19.03 19.03 19.03 0 0 0
11/11/2022
19.03
 300 19.48 19.48 19.03 0 0 0
10/11/2022
19.48
 0 20.01 19.48 20.01 0 0 0
09/11/2022
20.01
 1,100 19.21 20.19 17.71 0 0 0
08/11/2022
19.21
 500 22.40 22.40 19.21 0 0 0
07/11/2022
22.40
 0 22.40 22.40 22.40 0 0 0
04/11/2022
22.40
 100 21.78 22.40 22.40 0 0 0
03/11/2022
21.78
 0 21.78 21.78 21.78 0 0 0
02/11/2022
21.78
 100 22.58 22.58 21.78 0 0 0
01/11/2022
22.58
 1,400 22.93 22.93 19.57 0 0 0
31/10/2022
22.93
 0 22.93 22.93 22.93 0 0 0
28/10/2022
22.93
 0 22.93 22.93 22.93 0 0 0
27/10/2022
22.93
 100 21.51 22.93 22.93 0 0 0
26/10/2022
21.51
 100 21.34 21.51 21.51 0 0 0
25/10/2022
21.34
 910 19.48 21.96 19.92 0 0 0
24/10/2022
19.48
 200 20.45 20.45 19.48 0 0 0
21/10/2022
20.45
 0 20.81 20.45 20.81 0 0 0
20/10/2022
20.81
 17,501 22.13 22.13 20.19 0 0 0
19/10/2022
22.13
 0 22.13 22.13 22.13 0 0 0
18/10/2022
22.13
 1,000 22.13 22.13 22.13 0 0 0
17/10/2022
22.13
 800 22.04 22.13 22.13 0 0 0
14/10/2022
22.04
 0 22.04 22.04 22.04 0 0 0
13/10/2022
22.04
 100 23.55 23.55 22.04 0 0 0
12/10/2022
23.55
 30 23.55 23.55 23.55 0 0 0
11/10/2022
23.55
 13,500 23.28 23.64 20.01 0 0 0
10/10/2022
23.28
 400 21.34 23.28 20.81 0 0 0
07/10/2022
21.34
 9,700 21.34 21.42 20.98 0 0 0
06/10/2022
21.34
 100 23.90 23.90 21.34 0 0 0
05/10/2022
23.90
 0 23.90 23.90 23.90 0 0 0
04/10/2022
23.90
 0 23.90 23.90 23.90 0 0 0
03/10/2022
23.90
 0 23.90 23.90 23.90 0 0 0
30/09/2022
23.90
 400 24.35 24.35 23.82 0 0 0
29/09/2022
24.35
 100 23.73 24.35 24.35 0 0 0
28/09/2022
23.73
 1,700 23.46 23.73 21.96 0 0 0
27/09/2022
23.46
 200 24.26 24.26 23.46 0 0 0
26/09/2022
24.26
 400 24.70 24.70 23.02 0 0 0
23/09/2022
24.70
 300 22.04 24.70 24.52 0 0 0
22/09/2022
22.04
 2,200 24.79 24.79 22.04 0 0 0
21/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/09/2022
24.79
 1,100 23.34 24.79 19.92 0 0 0
20/09/2022
23.34
 0 23.02 23.34 23.02 0 0 0
19/09/2022
23.02
 30 23.34 23.34 23.34 0 0 0
16/09/2022
23.34
 0 23.02 23.34 23.02 0 0 0
15/09/2022
23.02
 6,000 22.54 23.42 23.02 0 0 0
14/09/2022
22.54
 200 23.10 24.63 22.54 0 0 0
13/09/2022
23.10
 1,100 24.87 24.87 23.10 0 0 0
12/09/2022
24.87
 120 24.79 24.87 24.87 0 0 0
09/09/2022
24.79
 1,300 24.95 24.95 24.63 0 0 0
08/09/2022
24.95
 600 24.06 24.95 24.87 0 0 0
07/09/2022
24.06
 949 24.95 24.95 24.06 0 0 0
06/09/2022
24.95
 700 24.15 24.95 24.06 0 0 0
05/09/2022
24.15
 1,700 27.36 27.36 23.26 0 0 0
31/08/2022
27.36
 0 27.36 27.36 27.36 0 0 0
30/08/2022
27.36
 100 24.87 27.36 27.36 0 0 0
29/08/2022
24.87
 100 23.02 24.87 24.87 0 0 0
26/08/2022
23.02
 700 24.15 24.15 23.02 0 0 0
25/08/2022
24.15
 1,100 22.54 25.92 24.15 0 0 0
24/08/2022
22.54
 300 25.27 25.27 22.54 0 0 0
23/08/2022
25.27
 0 25.27 25.27 25.27 0 0 0
22/08/2022
25.27
 0 24.87 25.27 25.27 0 0 0
19/08/2022
24.87
 4,070 23.98 25.67 24.87 0 0 0
18/08/2022
23.98
 2,100 22.94 23.98 21.81 0 0 0
17/08/2022
22.94
 0 22.94 22.94 22.94 0 0 0
16/08/2022
22.94
 0 22.54 22.94 22.94 0 0 0
15/08/2022
22.54
 300 22.54 23.74 22.54 0 0 0
12/08/2022
22.54
 701 22.54 24.15 22.54 0 0 0
11/08/2022
22.54
 1,500 24.15 24.15 22.13 0 0 0
10/08/2022
24.15
 900 22.78 24.15 21.89 0 0 0
09/08/2022
22.78
 500 23.26 23.74 22.78 0 0 0
08/08/2022
23.26
 0 23.66 23.26 23.26 0 0 0
05/08/2022
23.66
 17,100 22.29 23.66 22.62 0 0 0
04/08/2022
22.29
 6,400 22.46 23.18 22.29 0 0 0
03/08/2022
22.46
 2,400 22.70 23.10 21.97 0 0 0
02/08/2022
22.70
 1,200 24.15 24.15 22.70 0 0 0
01/08/2022
24.15
 0 24.15 24.15 24.15 0 0 0
29/07/2022
24.15
 600 22.70 24.15 24.15 0 0 0
28/07/2022
22.70
 300 24.06 24.06 22.70 0 0 0
27/07/2022
24.06
 1,300 22.37 24.06 21.73 0 0 0
26/07/2022
22.37
 2,300 24.87 24.87 22.37 0 0 0
25/07/2022
24.87
 4,000 24.55 24.87 22.78 0 0 0
22/07/2022
24.55
 2,600 23.42 24.55 21.81 0 0 0
21/07/2022
23.42
 3,100 23.90 25.75 21.49 0 0 0
20/07/2022
23.90
 11,400 24.23 26.00 22.94 0 0 0
19/07/2022
24.23
 8,100 24.95 24.95 22.70 0 0 0
18/07/2022
24.95
 600 25.84 25.84 22.54 0 0 0
15/07/2022
25.84
 0 25.84 25.84 25.84 0 0 0
14/07/2022
25.84
 100 26.16 26.16 25.84 0 0 0
13/07/2022
26.16
 2,000 24.95 26.16 26.16 0 0 0
12/07/2022
24.95
 3,100 26.32 26.32 24.95 0 0 0
11/07/2022
26.32
 0 26.32 26.32 26.32 0 0 0
08/07/2022
26.32
 1,000 26.40 26.40 26.32 0 0 0
07/07/2022
26.40
 10,300 23.18 26.64 23.18 0 0 0
06/07/2022
23.18
 1,800 23.34 23.34 23.10 0 0 0
05/07/2022
23.34
 0 23.50 23.34 23.34 0 0 0
04/07/2022
23.50
 200 23.42 23.50 23.10 0 0 0
01/07/2022
23.42
 4,000 23.34 23.42 21.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |