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)
20/08/2024
8.70
 61,015 8.70 8.70 8.50 0 0 0
19/08/2024
8.70
 36,342 8.70 8.70 8.60 0 0 0
16/08/2024
8.70
 116,680 8.20 8.90 8.10 0 0 0
15/08/2024
8
 21,893 8.20 8.20 8 0 0 0
14/08/2024
8.30
 45,338 8.30 8.30 8.10 0 0 0
13/08/2024
8.20
 30,310 8.40 8.40 8.20 0 0 0
12/08/2024
8.50
 63,034 8.70 8.70 8.20 0 0 0
09/08/2024
8.70
 96,046 8.30 8.70 8.30 0 0 0
08/08/2024
8.10
 76,568 8.20 8.50 8.10 0 0 0
07/08/2024
8.20
 31,146 8.20 8.30 8 0 0 0
06/08/2024
8.10
 44,739 7.70 8.20 7.70 0 0 0
05/08/2024
7.70
 74,735 8.10 8.10 7.50 0 0 0
02/08/2024
8.30
 58,470 8.10 8.40 8 0 0 0
01/08/2024
8.20
 101,975 8.70 8.70 8.10 0 0 0
31/07/2024
8.80
 36,406 8.70 8.80 8.50 0 0 0
30/07/2024
8.80
 40,075 8.90 8.90 8.70 15,300 0 0.1
29/07/2024
8.90
 65,041 8.90 9 8.80 14,700 0 0.1
26/07/2024
8.80
 71,810 8.60 8.80 8.50 0 0 0
25/07/2024
8.60
 15,620 8.80 8.80 8.40 0 0 0
24/07/2024
8.60
 51,606 8.50 8.70 8.40 0 0 0
23/07/2024
8.60
 79,021 8.80 8.80 8.50 0 0 0
22/07/2024
8.70
 142,884 9 9 8.40 0 0 0
19/07/2024
9
 202,037 9.30 9.30 8.80 0 0 0
18/07/2024
9.40
 273,085 9.70 9.70 9.20 10,000 0 0.1
17/07/2024
9.70
 133,527 10 10 9.60 0 0 0
16/07/2024
9.90
 52,400 10.10 10.10 9.90 0 0 0
15/07/2024
9.90
 66,487 10 10.10 9.90 0 0 0
12/07/2024
10
 123,310 10 10.20 9.90 0 0 0
11/07/2024
10
 75,610 9.90 10 9.80 0 0 0
10/07/2024
9.80
 131,285 10.10 10.10 9.80 0 0 0
09/07/2024
10
 224,471 9.80 10.10 9.60 0 0 0
08/07/2024
9.80
 55,026 9.80 9.90 9.70 0 0 0
05/07/2024
9.70
 83,760 10 10 9.50 0 0 0
04/07/2024
9.80
 65,372 9.70 10 9.50 0 0 0
03/07/2024
9.80
 101,930 9.80 9.90 9.70 0 0 0
02/07/2024
9.80
 34,057 9.90 9.90 9.70 0 0 0
01/07/2024
9.90
 41,100 9.60 9.90 9.60 0 0 0
28/06/2024
9.70
 35,129 9.70 9.70 9.50 0 0 0
27/06/2024
9.80
 47,133 10 10.10 9.60 0 0 0
26/06/2024
9.70
 55,067 9.80 9.90 9.50 0 0 0
25/06/2024
9.80
 67,408 9.90 9.90 9.60 0 0 0
24/06/2024
9.80
 224,022 10.30 10.30 9.70 0 0 0
21/06/2024
10.30
 184,728 10.40 10.40 10.10 0 0 0
20/06/2024
10.30
 113,119 10.40 10.40 10.20 0 0 0
19/06/2024
10.30
 189,939 10.60 10.60 10.10 5,000 0 0.1
18/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/06/2024
10.50
 175,206 11.10 11.10 10.40 6,100 0 0.1
17/06/2024
10.18
 287,005 10.27 10.45 10 0 0 0
14/06/2024
10.27
 380,860 10.91 10.91 10 0 0 0
13/06/2024
10.82
 241,789 10.91 11.18 10.73 0 0 0
12/06/2024
10.91
 285,119 10.64 11.09 10.64 0 0 0
11/06/2024
10.64
 375,598 11 11 10.45 0 0 0
10/06/2024
10.91
 431,956 10.73 11.18 10.73 0 0 0
07/06/2024
10.73
 495,148 10.36 10.91 10.18 0 0 0
06/06/2024
10.27
 519,719 9.82 10.36 9.82 0 0 0
05/06/2024
9.82
 322,681 9.64 10.09 9.55 0 0 0
04/06/2024
9.55
 136,913 9.73 9.73 9.55 0 0 0
03/06/2024
9.73
 134,292 9.64 9.73 9.55 0 0 0
31/05/2024
9.55
 84,954 9.64 9.64 9.45 0 0 0
30/05/2024
9.64
 153,008 9.64 9.64 9.45 0 0 0
29/05/2024
9.64
 239,995 9.64 9.73 9.55 0 0 0
28/05/2024
9.55
 105,908 9.27 9.73 9.27 0 0 0
27/05/2024
9.36
 47,426 9.36 9.45 9.27 0 0 0
24/05/2024
9.36
 163,980 9.55 9.64 9.18 6,400 0 0.1
23/05/2024
9.55
 219,657 9.64 9.64 9.18 1,000 0 0.0
22/05/2024
9.73
 164,260 9.55 9.82 9.55 0 0 0
21/05/2024
9.64
 194,031 9.73 9.73 9.45 0 0 0
20/05/2024
9.73
 145,271 9.91 9.91 9.64 0 0 0
17/05/2024
9.82
 98,059 9.91 10 9.73 0 0 0
16/05/2024
9.91
 188,302 9.55 10.09 9.55 0 0 0
15/05/2024
9.55
 107,970 9.45 9.82 9.36 0 0 0
14/05/2024
9.36
 43,501 9.45 9.45 9.36 0 0 0
13/05/2024
9.45
 84,391 10.27 10.45 9.36 0 0 0
10/05/2024
9.36
 107,436 9.36 9.45 9.18 0 0 0
09/05/2024
9.45
 168,548 9 9.64 9 0 6,600 -0.1
08/05/2024
9.09
 118,009 9 9.09 8.82 0 0 0
07/05/2024
9
 90,326 9.09 9.18 8.91 0 0 0
06/05/2024
9.09
 122,990 8.82 9.09 8.73 0 0 0
03/05/2024
8.64
 59,402 8.82 8.82 8.64 0 0 0
02/05/2024
8.73
 76,700 8.82 8.82 8.55 4,000 0 0.0
26/04/2024
8.82
 66,417 9 9 8.73 0 0 0
25/04/2024
9
 91,419 9 9.09 8.82 0 0 0
24/04/2024
8.64
 118,379 8.82 9.09 8.73 0 0 0
23/04/2024
8.64
 135,704 9 9 8.55 0 0 0
22/04/2024
9
 392,525 8.73 9.27 8.36 0 0 0
19/04/2024
8.45
 232,072 9.09 9.09 8.27 1,000 0 0.0
17/04/2024
9
 88,954 9.45 9.55 9 0 0 0
16/04/2024
9.45
 283,293 9.91 9.91 9.09 3,700 100 0.0
15/04/2024
9.36
 271,613 10.55 10.55 9.18 0 0 0
12/04/2024
10.55
 121,262 10.45 10.73 10.27 1,000 0 0.0
11/04/2024
10.36
 84,806 10.45 10.45 10.27 0 0 0
10/04/2024
10.45
 55,794 10.64 10.73 10.45 0 0 0
09/04/2024
10.64
 95,707 10.45 10.73 10.36 0 0 0
08/04/2024
10.36
 108,836 10.45 10.55 10.36 500 0 0.0
05/04/2024
10.45
 310,514 10.82 10.91 10.36 0 0 0
04/04/2024
11
 95,851 11.09 11.09 10.82 0 0 0
03/04/2024
11
 349,672 10.91 11.36 10.91 0 0 0
02/04/2024
11.09
 157,882 11 11.09 10.82 0 0 0
01/04/2024
11
 273,202 11 11.18 10.82 0 0 0
29/03/2024
11.09
 77,241 11.18 11.27 11 0 0 0
28/03/2024
11.27
 177,119 11.18 11.36 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |