CTCP Xây dựng Bảo tàng Hồ Chí Minh (hms)

28.70
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
(2026-09-08) 		-1 -3.45% 35,400 0 0
28
31.90
28.50
2 tháng
(2026-08-10) 		-1 -3.45% 75,400 0 0
28
32.40
28.50
3 tháng
(2026-07-10) 		-3.70 -11.67% 209,000 0 0
28
32.80
28.50
6 tháng
(2026-04-13) 		-10.70 -27.65% 687,000 0 0
28
38.70
28.50
12 tháng
(2025-10-13) 		-5.88 -17.35% 1,732,600 -100 0.0
28
47
28.50
24 tháng
(2024-10-18) 		-0.83 -2.88% 4,720,976 -1,000 0.0
28
47.56
28.50
36 tháng
(2023-10-24) 		-1.78 -5.97% 7,994,667 -8,832 -0.3
23.54
48.59
28.50
60 tháng
(2021-11-03) 		5.03 21.91% 11,790,837 -8,732 -0.3
17.19
48.59
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2024
33.18
 12,910 34.03 34.03 33.18 0 0 0
04/01/2024
34.41
 6,550 34.50 34.50 34.22 0 0 0
03/01/2024
34.22
 16,850 34.50 34.98 34.22 0 0 0
02/01/2024
34.69
 16,936 35.92 35.92 34.41 0 0 0
29/12/2023
35.83
 24,596 36.39 36.77 35.17 0 0 0
28/12/2023
35.35
 63,496 31.19 35.35 31.19 0 0 0
27/12/2023
30.82
 600 30.82 30.82 30.82 0 0 0
26/12/2023
30.91
 7,700 30.82 31.57 30.82 0 0 0
25/12/2023
30.53
 2,931 30.44 31.19 30.44 0 0 0
22/12/2023
30.34
 7,020 30.25 30.44 30.25 0 0 0
21/12/2023
30.06
 4,681 30.06 30.15 30.06 0 0 0
20/12/2023
30.25
 4,111 30.25 30.25 29.97 0 0 0
19/12/2023
29.87
 5,103 29.97 29.97 29.87 0 0 0
18/12/2023
29.97
 301 29.97 29.97 29.97 0 0 0
15/12/2023
29.78
 1,700 29.78 29.87 29.78 0 0 0
14/12/2023
30.25
 5,100 30.06 30.25 29.78 0 0 0
13/12/2023
27.41
 500 27.41 27.41 27.41 0 0 0
12/12/2023
30.72
 6,015 30.25 30.82 30.25 0 0 0
11/12/2023
30.25
 9,860 30.25 30.25 30.25 0 0 0
08/12/2023
30.25
 4,700 30.34 30.44 30.25 0 0 0
07/12/2023
30.34
 9,460 30.25 30.34 30.25 0 0 0
06/12/2023
30.72
 8,767 30.34 30.72 30.34 0 0 0
05/12/2023
30.44
 1,297 30.25 30.44 30.25 0 0 0
04/12/2023
30.25
 7,360 30.25 30.25 30.25 0 0 0
01/12/2023
23.54
 100 23.54 23.54 23.54 0 0 0
30/11/2023
30.25
 21,620 31.10 31.10 30.15 0 0 0
29/11/2023
29.97
 6,013 29.78 29.97 29.68 0 0 0
28/11/2023
29.97
 7,312 29.78 29.97 29.68 0 0 0
27/11/2023
29.97
 5,180 29.97 30.06 29.97 0 0 0
24/11/2023
29.97
 4,220 30.25 30.25 29.68 0 0 0
23/11/2023
30.25
 18,091 30.72 32.61 30.25 0 0 0
22/11/2023
30.91
 1,500 29.59 31.01 29.59 0 0 0
21/11/2023
30.44
 6,000 30.72 31.10 30.44 0 0 0
20/11/2023
29.87
 6,100 30.15 30.15 29.78 0 0 0
17/11/2023
29.68
 13,600 30.25 30.25 29.59 0 0 0
16/11/2023
30.06
 3,800 30.44 30.44 29.59 0 0 0
15/11/2023
30.53
 22,030 28.83 30.72 28.74 0 0 0
14/11/2023
28.36
 6,100 28.83 28.93 28.36 0 0 0
13/11/2023
28.93
 2,500 29.30 29.30 28.93 0 0 0
10/11/2023
29.49
 5,204 28.93 29.97 28.93 0 0 0
09/11/2023
29.30
 4,110 28.64 29.78 28.64 0 0 0
08/11/2023
29.12
 1,221 28.36 29.12 28.36 0 0 0
07/11/2023
30.34
 12,800 31.19 31.19 30.25 0 0 0
06/11/2023
28.83
 5,800 29.12 29.12 28.17 0 0 0
03/11/2023
28.36
 7,433 28.36 28.36 27.89 0 0 0
02/11/2023
28.83
 12,900 27.60 29.12 27.60 0 0 0
01/11/2023
27.60
 9,000 27.51 28.83 27.41 0 0 0
31/10/2023
28.08
 6,725 29.30 29.30 28.08 0 0 0
30/10/2023
29.30
 100 29.30 29.30 29.30 0 0 0
27/10/2023
27.41
 500 27.41 27.41 27.41 0 0 0
26/10/2023
28.55
 14,200 29.40 29.40 28.55 0 0 0
25/10/2023
30.72
 4,000 30.25 30.72 30.25 0 0 0
24/10/2023
29.78
 2,200 29.78 29.87 29.78 0 0 0
23/10/2023
29.97
 2,100 32.90 32.90 29.78 0 0 0
20/10/2023
29.87
 3,700 31.19 31.19 29.30 0 0 0
19/10/2023
30.44
 1,100 30.53 30.53 30.34 0 0 0
18/10/2023
29.97
 9,100 30.72 31.95 29.87 0 0 0
17/10/2023
31.10
 2,400 31.10 32.14 31.10 0 0 0
16/10/2023
31.29
 7,500 32.14 32.61 30.91 0 0 0
13/10/2023
30.91
 2,200 30.91 31.67 30.91 0 0 0
12/10/2023
30.82
 4,900 32.14 32.14 30.82 0 0 0
11/10/2023
31.38
 14,000 31.38 31.38 30.25 0 0 0
10/10/2023
31.57
 11,300 31.57 31.57 30.91 0 0 0
09/10/2023
33.09
 2,500 32.14 33.09 30.72 0 0 0
06/10/2023
30.53
 4,200 30.25 30.82 30.25 0 0 0
05/10/2023
30.25
 4,000 30.72 30.72 30.25 0 0 0
04/10/2023
30.25
 6,500 30.34 31.95 30.25 0 0 0
03/10/2023
30.72
 4,050 31.29 31.29 30.72 0 0 0
02/10/2023
31.86
 4,400 33.37 33.37 31.76 0 0 0
29/09/2023
32.99
 13,700 32.14 32.99 31.86 0 0 0
28/09/2023
32.14
 7,000 31.57 33.09 31.19 0 0 0
27/09/2023
31.57
 4,700 31.76 31.76 29.49 0 0 0
26/09/2023
31.95
 5,700 28.36 32.05 28.36 0 0 0
25/09/2023
28.36
 20,700 31.76 33.09 28.36 0 0 0
22/09/2023
33.18
 25,215 32.71 33.18 31.38 0 0 0
21/09/2023
32.90
 13,900 33.27 33.37 32.71 0 0 0
20/09/2023
33.56
 12,900 33.09 33.94 32.90 0 0 0
19/09/2023
27.41
 500 27.41 27.41 27.41 0 0 0
18/09/2023
33.46
 18,725 33.75 34.13 33.27 0 0 0
15/09/2023
27.41
 500 27.41 27.41 27.41 0 0 0
14/09/2023
34.03
 7,263 34.69 34.69 33.84 0 0 0
13/09/2023
34.79
 11,010 35.45 35.73 34.69 0 0 0
12/09/2023
35.73
 5,044 35.45 35.83 34.98 0 0 0
11/09/2023
35.07
 15,300 35.45 35.45 35.07 0 0 0
08/09/2023
35.35
 27,300 34.98 35.92 34.98 0 0 0
07/09/2023
35.07
 8,300 35.26 35.92 35.07 0 0 0
06/09/2023
35.45
 5,710 35.26 35.92 35.17 0 0 0
05/09/2023
35.73
 7,100 35.54 35.73 34.79 0 0 0
31/08/2023
34.98
 4,510 35.45 35.54 34.50 0 0 0
30/08/2023
34.31
 26,800 34.98 34.98 34.03 0 0 0
29/08/2023
35.92
 15,541 35.73 35.92 34.03 0 0 0
28/08/2023
36.39
 10,100 35.45 36.77 35.45 0 0 0
25/08/2023
27.41
 500 27.41 27.41 27.41 0 0 0
24/08/2023
35.35
 2,400 35.07 36.30 35.07 0 0 0
23/08/2023
36.39
 4,900 36.02 36.39 35.26 0 0 0
22/08/2023
35.92
 22,793 34.98 35.92 34.22 0 0 0
21/08/2023
35.17
 7,800 32.42 35.17 32.42 0 0 0
18/08/2023
34.98
 57,200 36.20 36.49 34.03 0 0 0
17/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/08/2023
36.02
 40,615 36.96 36.96 35.17 0 0 0
16/08/2023
33.60
 42,250 33.94 34.46 32.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc