CTCP Chứng khoán Bảo Minh (bms)

11.80
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
(2025-04-15) 		1 9.17% 3,864,800 -214,600 -2.3
10
12
11.80
2 tháng
(2025-03-17) 		0.20 1.71% 8,436,600 -214,600 -2.3
9.60
12
11.80
3 tháng
(2025-02-14) 		0.40 3.48% 18,225,500 -216,200 -2.3
9.60
12.80
11.80
6 tháng
(2024-11-18) 		2.80 30.77% 31,286,232 -200,400 -2.1
9.10
12.80
11.80
12 tháng
(2024-05-20) 		2.17 22.34% 44,757,899 35,501 0.1
7.70
12.80
11.80
24 tháng
(2023-05-26) 		5.12 75.64% 100,769,737 18,207 -0.1
6.78
13.45
11.80
36 tháng
(2022-05-31) 		1.56 15.09% 125,737,821 53,000 0.1
3.34
13.45
11.80
60 tháng
(2020-06-10) 		9.09 323.13% 189,969,909 54,400 0.1
2.32
23.97
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2024
11.18
 188,723 11.18 11.45 10.91 0 0 0
26/03/2024
11.18
 203,622 11.09 11.18 10.82 5,000 0 0.1
25/03/2024
11.09
 178,317 11.36 11.36 11 0 0 0
22/03/2024
11.36
 290,162 11 11.45 10.91 0 0 0
21/03/2024
11.18
 255,690 11.18 11.36 10.82 0 1,400 -0.0
20/03/2024
11.09
 153,345 10.91 11.09 10.73 0 0 0
19/03/2024
10.91
 132,688 10.82 11.27 10.64 0 0 0
18/03/2024
10.82
 536,476 11.45 11.55 10.36 0 0 0
15/03/2024
11.45
 240,955 11.27 11.55 11 0 0 0
14/03/2024
11.45
 401,837 11.36 11.73 11.27 0 0 0
13/03/2024
11.36
 614,300 10.36 11.45 10.36 0 0 0
12/03/2024
10.45
 259,745 10.45 10.55 10.27 0 0 0
11/03/2024
10.45
 359,183 10.73 10.82 10.27 0 0 0
08/03/2024
10.73
 484,315 10.82 11.09 10.45 0 0 0
07/03/2024
10.73
 733,654 9.82 10.82 9.82 0 0 0
06/03/2024
9.82
 254,060 10 10.09 9.73 0 100 -0.0
05/03/2024
10.09
 129,272 10 10.09 9.82 0 0 0
04/03/2024
10
 171,904 10.18 10.27 9.91 0 100 -0.0
01/03/2024
10.09
 208,925 10 10.27 9.91 0 0 0
29/02/2024
10
 190,080 9.91 10.09 9.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |