CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

32.60
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
(2024-08-20) 		1.40 4.52% 225,000 0 0
30.70
33.90
32.40
2 tháng
(2024-07-22) 		0.40 1.25% 507,200 0 0
29
33.90
32.40
3 tháng
(2024-06-21) 		-0.10 -0.31% 684,700 0 0
29
33.90
32.40
6 tháng
(2024-03-25) 		-11.60 -26.36% 1,962,900 0 0
29
51.40
32.40
12 tháng
(2023-09-25) 		2.40 8% 3,411,600 -7,832 -0.3
29
51.40
32.40
24 tháng
(2022-09-30) 		7.85 32% 5,604,772 -7,832 -0.3
18.18
51.40
32.40
36 tháng
(2021-10-05) 		8.68 36.60% 7,250,468 -7,732 -0.3
18.18
51.40
32.40
60 tháng
(2019-10-16) 		14.86 84.75% 7,684,368 -7,432 -0.3
13.36
51.40
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
36.03
 26,410 35.45 36.36 34.71 0 0 0
26/11/2021
35.45
 12,700 35.29 36.36 35.12 0 0 0
25/11/2021
35.29
 83,410 31.74 35.54 31.57 0 0 0
24/11/2021
31.74
 5,900 31.98 31.98 31.40 0 0 0
23/11/2021
31.98
 500 30.58 32.23 31.98 0 0 0
22/11/2021
30.58
 28,400 31.74 32.40 30.58 0 0 0
19/11/2021
31.74
 41,400 31.57 32.15 29.92 0 0 0
18/11/2021
31.57
 10,400 31.74 31.82 31.40 0 0 0
17/11/2021
31.74
 9,300 29.75 31.82 29.83 0 0 0
16/11/2021
29.75
 3,800 31.82 31.82 29.01 0 0 0
15/11/2021
31.82
 18,300 29.92 32.89 30.58 0 0 0
12/11/2021
29.92
 23,227 26.86 29.92 26.45 0 0 0
11/11/2021
26.86
 24,600 26.03 26.86 24.79 0 0 0
10/11/2021
26.03
 3,000 26.86 27.27 26.03 0 0 0
09/11/2021
26.86
 7,300 26.86 26.86 26.86 0 0 0
08/11/2021
26.86
 12,300 25.70 26.86 25.95 0 0 0
05/11/2021
25.70
 19,300 24.79 25.79 25.62 0 0 0
04/11/2021
24.79
 6,500 24.30 24.79 24.63 0 0 0
03/11/2021
24.30
 2,600 24.30 24.30 24.30 0 0 0
02/11/2021
24.30
 0 23.97 24.30 24.30 0 0 0
01/11/2021
23.97
 2,500 24.38 24.79 23.97 0 0 0
29/10/2021
24.38
 0 24.38 24.38 24.38 0 0 0
28/10/2021
24.38
 1,700 23.97 24.38 24.38 0 0 0
27/10/2021
23.97
 6,900 23.14 23.97 23.55 0 0 0
26/10/2021
23.14
 0 23.14 23.14 23.14 0 0 0
25/10/2021
23.14
 900 23.55 23.55 23.14 0 0 0
22/10/2021
23.55
 500 23.88 23.88 23.55 0 0 0
21/10/2021
23.88
 9,400 23.14 23.88 23.14 0 0 0
20/10/2021
23.14
 1,800 23.14 23.22 23.14 0 0 0
19/10/2021
23.14
 3,700 22.56 23.14 23.14 0 0 0
18/10/2021
22.56
 0 21.49 22.56 21.49 0 0 0
15/10/2021
21.49
 800 23.72 23.72 21.49 0 0 0
14/10/2021
23.72
 700 23.72 23.72 23.72 0 0 0
13/10/2021
23.72
 0 23.72 23.72 23.72 0 0 0
12/10/2021
23.72
 0 23.72 23.72 23.72 0 0 0
11/10/2021
23.72
 0 23.72 23.72 23.72 0 0 0
08/10/2021
23.72
 0 23.55 23.72 23.55 0 0 0
07/10/2021
23.55
 9 23.72 23.72 23.55 0 0 0
06/10/2021
23.72
 0 23.72 23.72 23.72 0 0 0
05/10/2021
23.72
 0 23.72 23.72 23.72 0 0 0
04/10/2021
23.72
 0 23.55 23.72 23.72 0 0 0
01/10/2021
23.55
 3,009 23.55 23.97 23.31 0 0 0
30/09/2021
23.55
 5,300 21.49 23.55 22.31 0 0 0
29/09/2021
21.49
 100 22.23 22.23 21.49 0 0 0
28/09/2021
22.23
 1,100 22.81 22.81 21.49 0 0 0
27/09/2021
22.81
 0 22.81 22.81 22.81 0 0 0
24/09/2021
22.81
 100 23.55 23.55 22.81 0 0 0
23/09/2021
23.55
 7,100 21.74 23.55 21.98 0 0 0
22/09/2021
21.74
 0 22.23 21.74 21.74 0 0 0
21/09/2021
22.23
 4,600 21.90 22.23 21.49 0 0 0
20/09/2021
21.90
 431 21.49 21.90 21.90 0 0 0
17/09/2021
21.49
 340 21.49 21.49 21.49 0 0 0
16/09/2021
21.49
 4,330 21.49 21.49 21.49 0 0 0
15/09/2021
21.49
 33,700 20.91 21.49 20.91 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2021
20.91
 0 20.66 20.91 20.91 0 0 0
13/09/2021
20.66
 1,600 20.66 21.05 20.66 0 0 0
10/09/2021
20.66
 400 20.66 20.66 20.66 0 0 0
09/09/2021
20.66
 0 20.66 20.66 20.66 0 0 0
08/09/2021
20.66
 500 20.66 20.66 20.66 0 0 0
07/09/2021
20.66
 0 20.66 20.66 20.66 0 0 0
06/09/2021
20.66
 2,100 20.66 20.66 20.66 0 0 0
01/09/2021
20.66
 100 20.27 20.66 20.66 0 0 0
31/08/2021
20.27
 400 20.58 20.58 20.27 0 0 0
30/08/2021
20.58
 0 20.51 20.58 20.58 0 0 0
27/08/2021
20.51
 1,000 20.35 20.66 20.51 0 0 0
26/08/2021
20.35
 3,100 17.70 20.35 20.35 0 0 0
25/08/2021
17.70
 100 20.58 20.58 17.70 0 0 0
24/08/2021
20.58
 500 20.58 20.58 20.58 0 0 0
23/08/2021
20.58
 1,000 20.66 20.66 20.58 0 0 0
20/08/2021
20.66
 0 20.74 20.66 20.74 0 0 0
19/08/2021
20.74
 25,400 19.88 20.74 20.27 0 0 0
18/08/2021
19.88
 0 19.88 19.88 19.88 0 0 0
17/08/2021
19.88
 0 19.96 19.88 19.96 0 0 0
16/08/2021
19.96
 1,400 19.57 19.96 19.88 0 0 0
13/08/2021
19.57
 1,300 19.57 19.57 19.10 0 0 0
12/08/2021
19.57
 0 19.88 19.57 19.88 0 0 0
11/08/2021
19.88
 3,400 18.71 19.88 19.10 0 0 0
10/08/2021
18.71
 1,200 18.71 18.71 18.71 0 0 0
09/08/2021
18.71
 0 18.71 18.71 18.71 0 0 0
06/08/2021
18.71
 100 18.71 18.71 18.71 0 0 0
05/08/2021
18.71
 0 18.71 18.71 18.71 0 0 0
04/08/2021
18.71
 0 18.71 18.71 18.71 0 0 0
03/08/2021
18.71
 0 18.71 18.71 18.71 0 0 0
02/08/2021
18.71
 0 18.71 18.71 18.71 0 0 0
30/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
29/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
28/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
27/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
26/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
23/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
22/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
21/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
20/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
19/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
16/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
15/07/2021
18.71
 0 18.71 18.71 18.71 0 0 0
14/07/2021
18.71
 100 18.95 18.95 18.71 0 0 0
13/07/2021
18.95
 0 18.95 18.95 18.95 0 0 0
12/07/2021
18.95
 0 18.95 18.95 18.95 0 0 0
09/07/2021
18.95
 0 19.10 18.95 18.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |