CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

29.70
-0.50
(-1.66%)

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
(2024-10-09)
0.19 0.65% 85,000 0 0
29.20
30.50
29.70
2 tháng
(2024-09-09)
-1.95 -6.16% 178,300 0 0
29.20
31.75
29.70
3 tháng
(2024-08-12)
0 -0.01% 394,000 0 0
29.20
33.01
29.70
6 tháng
(2024-05-13)
-9.84 -24.88% 1,344,600 0 0
28.24
40.51
29.70
12 tháng
(2023-11-14)
0.48 1.66% 3,285,500 -7,832 -0.3
28.24
50.06
29.70
24 tháng
(2022-11-21)
9.34 45.86% 5,679,931 -7,832 -0.3
18.77
50.06
29.70
36 tháng
(2021-11-24)
-1.21 -3.90% 7,140,832 -7,732 -0.3
17.71
50.06
29.70
60 tháng
(2019-12-05)
12.69 74.62% 7,794,329 -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)
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
30/06/2022
23.34
22,200 23.42 23.42 22.94 0 0 0
29/06/2022
23.42
3,800 22.37 23.42 23.42 0 0 0
28/06/2022
22.37
12,900 23.10 23.10 19.64 0 0 0
27/06/2022
23.10
0 23.10 23.10 23.10 0 0 0
24/06/2022
23.10
0 23.10 23.10 23.10 0 0 0
23/06/2022
23.10
200 23.58 23.58 23.10 0 0 0
22/06/2022
23.58
2,000 23.66 24.06 20.68 0 0 0
21/06/2022
23.66
3,300 23.02 23.74 20.60 0 0 0
20/06/2022
23.02
0 24.79 23.02 23.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |