CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

38
4.80
(14.46%)
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
(2024-10-23) 		8.69 29.64% 285,214 0 0
29.20
38
38
2 tháng
(2024-09-23) 		6.84 21.94% 349,436 0 0
29.20
38
38
3 tháng
(2024-08-26) 		8.10 27.10% 536,710 0 0
29.20
38
38
6 tháng
(2024-05-27) 		-0.66 -1.71% 1,451,310 0 0
28.24
39.73
38
12 tháng
(2023-11-28) 		7.13 23.09% 3,426,431 -7,832 -0.3
28.24
50.06
38
24 tháng
(2022-12-05) 		15.87 71.69% 5,876,462 -7,832 -0.3
18.77
50.06
38
36 tháng
(2021-12-08) 		5 15.16% 7,071,113 -7,732 -0.3
17.71
50.06
38
60 tháng
(2019-12-19) 		18.94 99.34% 8,020,660 -7,432 -0.3
13.01
50.06
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
36.62
 6,600 37.02 37.02 36.62 0 0 0
07/02/2022
37.02
 10,300 37.02 37.67 35.90 0 0 0
28/01/2022
37.02
 7,700 38.23 38.23 36.94 0 0 0
27/01/2022
38.23
 5,600 39.44 39.44 35.82 0 0 0
26/01/2022
39.44
 4,900 37.26 39.44 37.43 0 0 0
25/01/2022
37.26
 5,100 37.83 40.24 37.10 0 0 0
24/01/2022
37.83
 15,230 36.94 41.93 37.83 0 0 0
21/01/2022
36.94
 4,300 36.62 37.02 35.82 0 0 0
20/01/2022
36.62
 9,600 36.22 36.94 34.61 0 0 0
19/01/2022
36.22
 3,800 37.02 37.02 35.41 0 0 0
18/01/2022
37.02
 37,800 39.03 39.03 33.24 0 0 0
17/01/2022
39.03
 12,000 40.24 40.24 37.43 0 0 0
14/01/2022
40.24
 5,308 39.36 40.24 39.76 0 0 0
13/01/2022
39.36
 16,800 40.24 41.05 39.03 0 0 0
12/01/2022
40.24
 28,200 42.58 43.06 38.63 0 0 0
11/01/2022
42.58
 31,000 39.68 44.27 39.03 0 0 0
10/01/2022
39.68
 71,500 34.93 39.76 37.02 0 0 0
07/01/2022
34.93
 22,400 35.01 35.01 34.21 0 0 0
06/01/2022
35.01
 9,200 34.77 35.25 34.77 0 0 0
05/01/2022
34.77
 7,730 35.01 35.41 34.61 0 0 0
04/01/2022
35.01
 27,500 34.13 35.01 34.37 0 0 0
31/12/2021
34.13
 4,400 34.61 34.61 34.13 0 0 0
30/12/2021
34.61
 8,120 33.72 35.01 33.88 0 0 0
29/12/2021
33.72
 4,800 33.40 33.72 33.40 0 0 0
28/12/2021
33.40
 12,500 33.24 33.40 33.00 0 0 0
27/12/2021
33.24
 21,420 33.24 33.24 32.60 0 0 0
24/12/2021
33.24
 5,200 33.00 33.32 33.24 0 0 0
23/12/2021
33.00
 11,500 33.40 33.72 33.00 0 0 0
22/12/2021
33.40
 4,900 33.00 34.04 33.40 0 0 0
21/12/2021
33.00
 6,400 33.08 33.96 33.00 0 0 0
20/12/2021
33.08
 12,500 33.00 33.40 32.76 0 0 0
17/12/2021
33.00
 15,400 33.96 33.96 32.60 0 0 0
16/12/2021
33.96
 8,400 34.21 34.45 33.80 0 0 0
15/12/2021
34.21
 5,400 34.21 34.53 33.88 0 0 0
14/12/2021
34.21
 5,400 35.17 35.17 34.21 0 0 0
13/12/2021
35.17
 10,900 33.80 35.41 33.80 0 0 0
10/12/2021
33.80
 15,300 33.40 33.80 33.24 0 0 0
09/12/2021
33.40
 5,000 33.00 33.72 32.84 0 0 0
08/12/2021
33.00
 4,600 33.00 33.72 32.84 0 0 0
07/12/2021
33.00
 16,100 33.40 33.80 32.60 0 0 0
06/12/2021
33.40
 15,900 35.25 35.25 33.40 0 0 0
03/12/2021
35.25
 23,600 36.14 36.62 34.21 0 0 0
02/12/2021
36.14
 25,500 38.87 38.87 33.80 0 0 0
01/12/2021
38.87
 21,930 39.44 39.84 37.91 0 0 0
30/11/2021
39.44
 65,200 35.09 39.76 35.41 0 0 0
29/11/2021
35.09
 26,410 34.53 35.41 33.80 0 0 0
26/11/2021
34.53
 12,700 34.37 35.41 34.21 0 0 0
25/11/2021
34.37
 83,410 30.91 34.61 30.74 0 0 0
24/11/2021
30.91
 5,900 31.15 31.15 30.58 0 0 0
23/11/2021
31.15
 500 29.78 31.39 31.15 0 0 0
22/11/2021
29.78
 28,400 30.91 31.55 29.78 0 0 0
19/11/2021
30.91
 41,400 30.74 31.31 29.14 0 0 0
18/11/2021
30.74
 10,400 30.91 30.99 30.58 0 0 0
17/11/2021
30.91
 9,300 28.97 30.99 29.05 0 0 0
16/11/2021
28.97
 3,800 30.99 30.99 28.25 0 0 0
15/11/2021
30.99
 18,300 29.14 32.03 29.78 0 0 0
12/11/2021
29.14
 23,227 26.16 29.14 25.75 0 0 0
11/11/2021
26.16
 24,600 25.35 26.16 24.15 0 0 0
10/11/2021
25.35
 3,000 26.16 26.56 25.35 0 0 0
09/11/2021
26.16
 7,300 26.16 26.16 26.16 0 0 0
08/11/2021
26.16
 12,300 25.03 26.16 25.27 0 0 0
05/11/2021
25.03
 19,300 24.15 25.11 24.95 0 0 0
04/11/2021
24.15
 6,500 23.66 24.15 23.98 0 0 0
03/11/2021
23.66
 2,600 23.66 23.66 23.66 0 0 0
02/11/2021
23.66
 0 23.34 23.66 23.66 0 0 0
01/11/2021
23.34
 2,500 23.74 24.15 23.34 0 0 0
29/10/2021
23.74
 0 23.74 23.74 23.74 0 0 0
28/10/2021
23.74
 1,700 23.34 23.74 23.74 0 0 0
27/10/2021
23.34
 6,900 22.54 23.34 22.94 0 0 0
26/10/2021
22.54
 0 22.54 22.54 22.54 0 0 0
25/10/2021
22.54
 900 22.94 22.94 22.54 0 0 0
22/10/2021
22.94
 500 23.26 23.26 22.94 0 0 0
21/10/2021
23.26
 9,400 22.54 23.26 22.54 0 0 0
20/10/2021
22.54
 1,800 22.54 22.62 22.54 0 0 0
19/10/2021
22.54
 3,700 21.97 22.54 22.54 0 0 0
18/10/2021
21.97
 0 20.93 21.97 20.93 0 0 0
15/10/2021
20.93
 800 23.10 23.10 20.93 0 0 0
14/10/2021
23.10
 700 23.10 23.10 23.10 0 0 0
13/10/2021
23.10
 0 23.10 23.10 23.10 0 0 0
12/10/2021
23.10
 0 23.10 23.10 23.10 0 0 0
11/10/2021
23.10
 0 23.10 23.10 23.10 0 0 0
08/10/2021
23.10
 0 22.94 23.10 22.94 0 0 0
07/10/2021
22.94
 9 23.10 23.10 22.94 0 0 0
06/10/2021
23.10
 0 23.10 23.10 23.10 0 0 0
05/10/2021
23.10
 0 23.10 23.10 23.10 0 0 0
04/10/2021
23.10
 0 22.94 23.10 23.10 0 0 0
01/10/2021
22.94
 3,009 22.94 23.34 22.70 0 0 0
30/09/2021
22.94
 5,300 20.93 22.94 21.73 0 0 0
29/09/2021
20.93
 100 21.65 21.65 20.93 0 0 0
28/09/2021
21.65
 1,100 22.21 22.21 20.93 0 0 0
27/09/2021
22.21
 0 22.21 22.21 22.21 0 0 0
24/09/2021
22.21
 100 22.94 22.94 22.21 0 0 0
23/09/2021
22.94
 7,100 21.17 22.94 21.41 0 0 0
22/09/2021
21.17
 0 21.65 21.17 21.17 0 0 0
21/09/2021
21.65
 4,600 21.33 21.65 20.93 0 0 0
20/09/2021
21.33
 431 20.93 21.33 21.33 0 0 0
17/09/2021
20.93
 340 20.93 20.93 20.93 0 0 0
16/09/2021
20.93
 4,330 20.93 20.93 20.93 0 0 0
15/09/2021
20.93
 33,700 20.36 20.93 20.36 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2021
20.36
 0 20.12 20.36 20.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |