CTCP Chứng khoán Bảo Minh (bms)

13.40
0.40
(3.08%)

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
(2025-06-25)
1.70 15.04% 12,316,700 -1,100 -0.0
11.10
13.40
13.40
2 tháng
(2025-05-26)
1.92 17.32% 20,071,200 0 -0.0
10.90
13.40
13.40
3 tháng
(2025-04-28)
3.09 31.18% 24,944,800 -79,900 -0.9
9.91
13.40
13.40
6 tháng
(2025-02-03)
2.37 22.29% 43,405,504 -216,200 -2.3
8.65
13.40
13.40
12 tháng
(2024-07-30)
5.07 63.98% 58,833,039 -7,699 -0.4
6.94
13.40
13.40
24 tháng
(2023-08-07)
3.66 39.24% 107,434,313 40,207 0.1
6.94
13.40
13.40
36 tháng
(2022-08-10)
4.81 58.73% 145,455,527 52,600 0.1
3.01
13.40
13.40
60 tháng
(2020-08-20)
8.57 193.19% 212,300,889 54,400 0.1
2.85
21.59
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2020
3.74
0 3.74 3.74 3.74 0 0 0
30/09/2020
3.74
0 3.74 3.74 3.74 0 0 0
29/09/2020
3.74
0 3.74 3.74 3.74 0 0 0
28/09/2020
3.74
0 3.74 3.74 3.74 0 0 0
25/09/2020
3.74
0 3.74 3.74 3.74 0 0 0
24/09/2020
3.74
0 3.74 3.74 3.74 0 0 0
23/09/2020
3.74
10 3.74 3.74 3.74 0 0 0
22/09/2020
3.74
2,500 3.74 3.74 3.74 0 0 0
21/09/2020
3.74
10 3.74 3.74 3.74 0 0 0
18/09/2020
3.74
0 3.74 3.74 3.74 0 0 0
17/09/2020
3.74
0 3.74 3.74 3.74 0 0 0
16/09/2020
3.74
0 3.67 3.74 3.74 0 0 0
15/09/2020
3.67
200 3.80 3.80 3.67 0 0 0
14/09/2020
3.80
0 3.80 3.80 3.80 0 0 0
11/09/2020
3.80
0 3.80 3.80 3.80 0 0 0
10/09/2020
3.80
2,000 3.80 3.80 3.80 0 0 0
09/09/2020
3.80
0 3.80 3.80 3.80 0 0 0
08/09/2020
3.80
7,800 3.80 3.80 3.80 0 0 0
07/09/2020
3.80
8,100 3.48 3.80 3.48 0 0 0
04/09/2020
3.48
2,630 3.36 3.48 3.48 0 0 0
03/09/2020
3.36
2,500 3.36 3.36 3.36 0 0 0
01/09/2020
3.36
5,009 3.17 3.36 3.36 0 0 0
31/08/2020
3.17
16,520 3.36 3.36 3.17 0 0 0
28/08/2020
3.36
8,100 3.61 3.61 3.36 0 0 0
27/08/2020
3.61
300 2.85 3.61 3.23 0 0 0
26/08/2020
2.85
14,600 3.23 3.61 2.85 0 0 0
25/08/2020
3.23
45,251 3.55 3.55 3.23 0 0 0
24/08/2020
3.55
10,600 3.99 3.99 3.55 0 0 0
21/08/2020
3.99
30,500 4.43 4.43 3.99 0 0 0
20/08/2020
4.43
57,000 4.05 4.62 4.43 0 0 0
19/08/2020
4.05
17,800 3.55 4.05 4.05 0 0 0
18/08/2020
3.55
19,000 3.10 3.55 3.55 0 0 0
17/08/2020
3.10
5,300 2.79 3.10 3.04 0 0 0
14/08/2020
2.79
2,510 2.47 2.79 2.47 0 0 0
13/08/2020
2.47
0 2.47 2.47 2.47 0 0 0
12/08/2020
2.47
0 2.47 2.47 2.47 0 0 0
11/08/2020
2.47
0 2.47 2.47 2.47 0 0 0
10/08/2020
2.47
0 2.47 2.47 2.47 0 0 0
07/08/2020
2.47
0 2.47 2.47 2.47 0 0 0
06/08/2020
2.47
0 2.47 2.47 2.47 0 0 0
05/08/2020
2.47
100 2.47 2.47 2.47 0 0 0
04/08/2020
2.47
400 2.22 2.47 1.90 0 0 0
03/08/2020
2.22
0 2.22 2.22 2.22 0 0 0
31/07/2020
2.22
0 2.22 2.22 2.22 0 0 0
30/07/2020
2.22
0 2.22 2.22 2.22 0 0 0
29/07/2020
2.22
0 2.22 2.22 2.22 0 0 0
28/07/2020
2.22
200 2.34 2.34 2.22 0 0 0
27/07/2020
2.34
0 2.34 2.34 2.34 0 0 0
24/07/2020
2.34
0 2.34 2.34 2.34 0 0 0
23/07/2020
2.34
0 2.34 2.34 2.34 0 0 0
22/07/2020
2.34
200 2.34 2.34 2.34 0 0 0
21/07/2020
2.34
100 2.09 2.34 2.34 0 0 0
20/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
17/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
16/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
15/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
14/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
13/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
10/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
09/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
08/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
07/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
06/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
03/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
02/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
01/07/2020
2.09
0 2.09 2.09 2.09 0 0 0
30/06/2020
2.09
100 2.28 2.28 2.09 0 0 0
29/06/2020
2.28
100 2.47 2.47 2.28 0 0 0
26/06/2020
2.47
200 2.53 2.53 2.15 0 0 0
25/06/2020
2.53
100 2.72 2.72 2.53 0 0 0
24/06/2020
2.72
210 2.41 2.72 2.72 0 0 0
23/06/2020
2.41
0 2.41 2.41 2.41 0 0 0
22/06/2020
2.41
0 2.41 2.41 2.41 0 0 0
19/06/2020
2.41
0 2.41 2.41 2.41 0 0 0
18/06/2020
2.41
0 2.41 2.41 2.41 0 0 0
17/06/2020
2.41
0 2.41 2.41 2.41 0 0 0
16/06/2020
2.41
7,800 2.34 2.41 2.41 0 0 0
15/06/2020
2.34
0 2.47 2.34 2.34 0 0 0
12/06/2020
2.47
200 2.34 2.47 2.15 0 0 0
11/06/2020
2.34
500 2.53 2.53 2.34 0 0 0
10/06/2020
2.53
100 2.28 2.53 2.53 0 0 0
09/06/2020
2.28
0 2.53 2.28 2.28 0 0 0
08/06/2020
2.53
200 2.22 2.53 1.96 0 0 0
05/06/2020
2.22
0 2.22 2.22 2.22 0 0 0
04/06/2020
2.22
110 2.60 2.60 2.22 0 0 0
03/06/2020
2.60
0 2.60 2.60 2.60 0 0 0
02/06/2020
2.60
0 2.60 2.60 2.60 0 0 0
01/06/2020
2.60
10 2.60 2.60 2.60 0 0 0
29/05/2020
2.60
0 2.60 2.60 2.60 0 0 0
28/05/2020
2.60
0 2.60 2.60 2.60 0 0 0
27/05/2020
2.60
20 2.60 2.60 2.60 0 0 0
26/05/2020
2.60
300 2.85 2.85 2.60 0 0 0
25/05/2020
2.85
0 3.17 2.85 2.85 0 0 0
22/05/2020
3.17
400 2.91 3.17 2.53 0 0 0
21/05/2020
2.91
0 2.91 2.91 2.91 0 0 0
20/05/2020
2.91
0 2.91 2.91 2.91 0 0 0
19/05/2020
2.91
0 3.04 2.91 2.91 0 0 0
18/05/2020
3.04
300 2.85 3.17 2.47 0 0 0
15/05/2020
2.85
100 2.53 2.85 2.85 0 0 0
14/05/2020
2.53
4,100 2.41 2.53 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |