CTCP Chứng khoán Bảo Minh (bms)

10.60
-0.10
(-0.93%)
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
(2024-12-11) 		0.20 1.92% 4,495,900 15,800 0.2
10.30
11.20
10.60
2 tháng
(2024-11-11) 		1.50 16.48% 7,438,118 15,800 0.2
8.90
11.20
10.60
3 tháng
(2024-10-14) 		1.40 15.22% 8,507,861 119,500 1.1
8.90
11.20
10.60
6 tháng
(2024-07-15) 		0.70 7.07% 13,426,425 233,201 2.1
7.70
11.20
10.60
12 tháng
(2024-01-16) 		0.60 6% 34,666,229 260,901 2.4
7.70
11.45
10.60
24 tháng
(2023-01-27) 		5.80 120.71% 85,703,890 267,407 2.4
4.12
13.45
10.60
36 tháng
(2022-01-26) 		-3.75 -26.12% 108,851,877 269,800 2.4
3.34
17.15
10.60
60 tháng
(2020-02-06) 		8.35 371.13% 165,849,437 270,600 2.4
1.83
23.97
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
03/06/2019
3.87
 100 3.73 3.87 3.87 0 0 0
31/05/2019
3.73
 300 3.52 3.73 3.73 0 0 0
30/05/2019
3.52
 300 3.66 3.66 3.52 0 0 0
29/05/2019
3.66
 0 3.66 3.66 3.66 0 0 0
28/05/2019
3.66
 0 3.66 3.66 3.66 0 0 0
27/05/2019
3.66
 0 3.66 3.66 3.66 0 0 0
24/05/2019
3.66
 0 3.66 3.66 3.66 0 0 0
23/05/2019
3.66
 100 3.45 3.66 3.66 0 0 0
22/05/2019
3.45
 16,300 4.01 4.01 3.45 0 0 0
21/05/2019
4.01
 0 4.01 4.01 4.01 0 0 0
20/05/2019
4.01
 0 4.01 4.01 4.01 0 0 0
17/05/2019
4.01
 0 4.15 4.01 4.01 0 0 0
16/05/2019
4.15
 200 3.80 4.15 3.80 0 0 0
15/05/2019
3.80
 150 3.37 3.80 3.80 0 0 0
14/05/2019
3.37
 50 3.37 3.37 3.37 0 0 0
13/05/2019
3.37
 0 3.37 3.37 3.37 0 0 0
10/05/2019
3.37
 0 3.37 3.37 3.37 0 0 0
09/05/2019
3.37
 600 3.30 3.37 3.30 0 0 0
08/05/2019
3.30
 0 3.30 3.30 3.30 0 0 0
07/05/2019
3.30
 200 3.30 3.30 3.30 0 0 0
06/05/2019
3.30
 13,900 3.59 3.59 3.30 0 0 0
03/05/2019
3.59
 18,500 4.22 4.22 3.59 0 0 0
02/05/2019
4.22
 2,100 4.92 4.92 4.22 0 0 0
26/04/2019
4.92
 0 4.92 4.92 4.92 0 0 0
25/04/2019
4.92
 0 4.92 4.92 4.92 0 0 0
24/04/2019
4.92
 3,000 5.20 5.20 4.92 0 0 0
23/04/2019
5.20
 0 4.57 5.20 5.20 0 0 0
22/04/2019
4.57
 2,900 4.92 5.62 4.57 0 0 0
19/04/2019
4.92
 6,400 4.43 4.99 4.64 0 0 0
18/04/2019
4.43
 21,800 3.94 4.43 3.80 0 0 0
17/04/2019
3.94
 6,600 3.45 3.94 3.66 0 0 0
16/04/2019
3.45
 5,300 3.59 3.73 3.45 0 0 0
12/04/2019
3.59
 200 3.52 3.66 3.59 0 0 0
11/04/2019
3.52
 300 3.59 3.59 3.52 0 0 0
10/04/2019
3.59
 0 3.73 3.59 3.59 0 0 0
09/04/2019
3.73
 1,450 3.52 3.87 3.52 0 0 0
08/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
05/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
04/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
03/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
02/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
01/04/2019
3.52
 0 3.45 3.52 3.52 0 0 0
29/03/2019
3.45
 200 3.37 3.52 3.45 0 0 0
28/03/2019
3.37
 200 3.66 3.66 3.37 0 0 0
27/03/2019
3.66
 0 3.66 3.66 3.66 0 0 0
26/03/2019
3.66
 0 3.66 3.66 3.66 0 0 0
25/03/2019
3.66
 0 3.66 3.66 3.66 0 0 0
22/03/2019
3.66
 400 3.80 3.80 3.66 0 0 0
21/03/2019
3.80
 50 3.80 3.80 3.80 0 0 0
20/03/2019
3.80
 0 3.80 3.80 3.80 0 0 0
19/03/2019
3.80
 0 3.80 3.80 3.80 0 0 0
18/03/2019
3.80
 0 3.73 3.80 3.80 0 0 0
15/03/2019
3.73
 3,800 3.52 4.01 3.73 0 0 0
14/03/2019
3.52
 3,900 4.08 4.08 3.52 0 0 0
13/03/2019
4.08
 100 3.66 4.08 4.08 0 0 0
12/03/2019
3.66
 8,300 4.15 4.43 3.66 0 0 0
11/03/2019
4.15
 0 4.15 4.15 4.15 0 0 0
08/03/2019
4.15
 100 4.43 4.43 4.15 0 0 0
07/03/2019
4.43
 200 4.08 4.43 4.08 0 0 0
06/03/2019
4.08
 100 4.08 4.08 4.08 0 0 0
05/03/2019
4.08
 100 4.08 4.08 4.08 0 0 0
04/03/2019
4.08
 0 4.08 4.08 4.08 0 0 0
01/03/2019
4.08
 0 4.08 4.08 4.08 0 0 0
28/02/2019
4.08
 100 4.15 4.15 4.08 0 0 0
27/02/2019
4.15
 0 4.15 4.15 4.15 0 0 0
26/02/2019
4.15
 0 4.22 4.15 4.15 0 0 0
25/02/2019
4.22
 500 4.50 4.50 3.87 0 0 0
22/02/2019
4.50
 1,000 4.08 4.50 4.50 0 0 0
21/02/2019
4.08
 0 4.43 4.08 4.08 0 0 0
20/02/2019
4.43
 6,400 4.43 4.43 3.87 0 0 0
19/02/2019
4.43
 0 4.43 4.43 4.43 0 0 0
18/02/2019
4.43
 0 4.43 4.43 4.43 0 0 0
15/02/2019
4.43
 0 4.43 4.43 4.43 0 0 0
14/02/2019
4.43
 0 4.43 4.43 4.43 0 0 0
13/02/2019
4.43
 0 4.43 4.43 4.43 0 0 0
12/02/2019
4.43
 0 4.50 4.43 4.43 0 0 0
11/02/2019
4.50
 1,200 4.50 4.50 3.87 0 0 0
01/02/2019
4.50
 0 4.50 4.50 4.50 0 0 0
31/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
30/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
29/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
28/01/2019
4.50
 200 3.94 4.50 4.50 0 0 0
25/01/2019
3.94
 0 4.78 3.94 3.94 0 0 0
24/01/2019
4.78
 6,400 4.22 4.78 3.87 0 0 0
23/01/2019
4.22
 0 4.22 4.22 4.22 0 0 0
22/01/2019
4.22
 0 4.22 4.22 4.22 0 0 0
21/01/2019
4.22
 500 4.43 4.43 4.22 0 0 0
18/01/2019
4.43
 0 4.43 4.43 4.43 0 0 0
17/01/2019
4.43
 0 4.43 4.43 4.43 0 0 0
16/01/2019
4.43
 0 4.64 4.43 4.43 0 0 0
15/01/2019
4.64
 1,600 4.64 4.64 4.08 0 0 0
14/01/2019
4.64
 100 4.08 4.64 4.64 0 0 0
11/01/2019
4.08
 0 4.71 4.08 4.08 0 0 0
10/01/2019
4.71
 2,300 4.71 4.71 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |