CTCP Chứng khoán Bảo Minh (bms)

11.20
-0.10
(-0.88%)
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
(2025-05-06) 		-0.30 -2.59% 7,787,900 0 0
10.90
12.50
11.20
2 tháng
(2025-04-08) 		1.30 13% 10,789,400 -214,600 -2.3
9.60
12.50
11.20
3 tháng
(2025-03-07) 		-0.60 -5.04% 16,680,000 -214,600 -2.3
9.60
12.50
11.20
6 tháng
(2024-12-09) 		0.90 8.65% 35,041,812 -200,400 -2.1
9.60
12.80
11.20
12 tháng
(2024-06-10) 		0.39 3.58% 47,661,456 28,101 -0.0
7.70
12.80
11.20
24 tháng
(2023-06-16) 		3.50 44.79% 102,623,933 13,207 -0.2
7.46
13.45
11.20
36 tháng
(2022-06-21) 		4.17 58.41% 131,111,445 53,000 0.1
3.34
13.45
11.20
60 tháng
(2020-07-01) 		8.98 387.03% 195,991,399 54,400 0.1
2.32
23.97
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2019
3.16
 500 3.16 3.16 3.09 0 0 0
22/10/2019
3.16
 500 3.30 3.30 3.16 0 0 0
21/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
18/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
17/10/2019
3.30
 5,300 3.30 3.30 3.30 0 0 0
16/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
15/10/2019
3.30
 5,000 3.30 3.30 3.16 0 0 0
14/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
11/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
10/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
09/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
08/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
07/10/2019
3.30
 300 3.16 3.30 3.30 0 0 0
04/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
03/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
02/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
01/10/2019
3.16
 1,800 3.16 3.16 3.16 0 0 0
30/09/2019
3.16
 0 3.16 3.16 3.16 0 0 0
27/09/2019
3.16
 0 3.16 3.16 3.16 0 0 0
26/09/2019
3.16
 600 3.37 3.37 3.16 0 0 0
25/09/2019
3.37
 0 3.37 3.37 3.37 0 0 0
24/09/2019
3.37
 0 3.37 3.37 3.37 0 0 0
23/09/2019
3.37
 2,500 3.37 3.37 3.37 0 0 0
20/09/2019
3.37
 3,000 3.94 3.94 3.37 0 0 0
19/09/2019
3.94
 0 3.94 3.94 3.94 0 0 0
18/09/2019
3.94
 0 3.94 3.94 3.94 0 0 0
17/09/2019
3.94
 100 3.52 3.94 3.94 0 0 0
16/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
13/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
12/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
11/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
10/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
09/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
06/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
05/09/2019
3.52
 10 3.52 3.52 3.52 0 0 0
04/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
03/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
30/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
29/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
28/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
27/08/2019
3.52
 3,200 3.52 3.52 3.52 0 0 0
26/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
23/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
22/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
21/08/2019
3.52
 3,000 4.01 4.01 3.52 0 0 0
20/08/2019
4.01
 0 4.01 4.01 4.01 0 0 0
19/08/2019
4.01
 0 4.01 4.01 4.01 0 0 0
16/08/2019
4.01
 100 3.52 4.01 4.01 0 0 0
15/08/2019
3.52
 1,000 3.73 3.73 3.52 0 0 0
14/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
13/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
12/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
09/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
08/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
07/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
06/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
05/08/2019
3.73
 2,000 3.66 3.73 3.73 0 0 0
02/08/2019
3.66
 2,000 3.59 3.66 3.52 0 0 0
01/08/2019
3.59
 0 3.59 3.59 3.59 0 0 0
31/07/2019
3.59
 2,000 3.66 3.66 3.59 0 0 0
30/07/2019
3.66
 0 3.66 3.66 3.66 0 0 0
29/07/2019
3.66
 2,200 3.66 3.66 3.66 0 0 0
26/07/2019
3.66
 0 3.66 3.66 3.66 0 0 0
25/07/2019
3.66
 200 3.80 3.80 3.66 0 0 0
24/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
23/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
22/07/2019
3.80
 100 4.29 4.29 3.80 0 0 0
19/07/2019
4.29
 0 4.29 4.29 4.29 0 0 0
18/07/2019
4.29
 0 4.29 4.29 4.29 0 0 0
17/07/2019
4.29
 3,000 4.92 4.92 4.29 0 0 0
16/07/2019
4.92
 100 4.43 4.92 4.92 0 0 0
15/07/2019
4.43
 0 4.43 4.43 4.43 0 0 0
12/07/2019
4.43
 0 4.43 4.43 4.43 0 0 0
11/07/2019
4.43
 100 4.22 4.43 4.43 0 0 0
10/07/2019
4.22
 100 3.80 4.22 4.22 0 0 0
09/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
08/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
05/07/2019
3.80
 100 3.37 3.80 3.80 0 0 0
04/07/2019
3.37
 300 3.37 3.37 3.37 0 0 0
03/07/2019
3.37
 100 3.52 3.52 3.37 0 0 0
02/07/2019
3.52
 1,000 3.30 3.52 3.23 0 0 0
01/07/2019
3.30
 3,400 3.52 3.52 3.02 0 0 0
28/06/2019
3.52
 0 3.52 3.52 3.52 0 0 0
27/06/2019
3.52
 0 3.52 3.52 3.52 0 0 0
26/06/2019
3.52
 0 3.52 3.52 3.52 0 0 0
25/06/2019
3.52
 1,900 3.45 3.52 3.52 0 0 0
24/06/2019
3.45
 0 3.59 3.45 3.45 0 0 0
21/06/2019
3.59
 200 3.52 3.59 3.23 0 0 0
20/06/2019
3.52
 1,030 3.30 3.52 2.81 0 0 0
19/06/2019
3.30
 100 3.30 3.30 3.30 0 0 0
18/06/2019
3.30
 100 3.87 3.87 3.30 0 0 0
17/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
14/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
13/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
12/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
11/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
10/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
07/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
06/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
05/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |