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)
31/10/2023
7.73
 349,700 7.91 8.09 7.55 0 0 0
30/10/2023
7.91
 107,700 8.27 8.27 7.91 0 0 0
27/10/2023
8.27
 151,400 7.91 8.27 7.82 0 0 0
26/10/2023
7.91
 329,400 9.09 9.09 7.91 0 0 0
25/10/2023
9.09
 98,600 9.27 9.36 9.09 0 0 0
24/10/2023
9.27
 172,900 9.18 9.27 9 0 0 0
23/10/2023
9.18
 72,400 9.45 9.45 9.09 0 0 0
20/10/2023
9.45
 246,500 9.09 9.64 8.73 0 0 0
19/10/2023
9.09
 276,100 9.82 9.82 9 0 0 0
18/10/2023
9.82
 347,100 10 10.18 9.18 0 0 0
17/10/2023
10
 304,400 10.09 10.55 9.73 0 0 0
16/10/2023
10.09
 199,500 10.55 10.55 10 0 0 0
13/10/2023
10.55
 154,900 10.45 10.55 10.18 0 0 0
12/10/2023
10.45
 229,500 10.55 10.73 10.45 0 0 0
11/10/2023
10.55
 238,200 10.27 10.73 10.09 0 0 0
10/10/2023
10.27
 206,400 10.18 10.91 10.18 0 32 -0.0
09/10/2023
10.18
 138,600 10 10.18 9.73 100 0 0.0
06/10/2023
10
 262,100 9.91 10.18 9.64 0 0 0
05/10/2023
9.91
 227,100 10.36 10.36 9.73 0 0 0
04/10/2023
10.36
 349,400 10.09 10.55 9.55 0 0 0
03/10/2023
10.09
 648,600 11.18 11.18 9.64 0 0 0
02/10/2023
11.18
 137,400 11.27 11.45 11.09 0 0 0
29/09/2023
11.27
 275,700 11.36 11.82 11.27 0 0 0
28/09/2023
11.36
 454,700 11.09 11.36 10.64 0 0 0
27/09/2023
11.09
 433,700 10.27 11.18 10.09 0 0 0
26/09/2023
10.27
 386,800 10.36 11.18 10.09 0 3,260 -0.0
25/09/2023
10.36
 262,400 11.55 11.55 10 0 3,100 -0.0
22/09/2023
11.55
 543,000 12.55 12.55 10.91 0 0 0
21/09/2023
12.55
 305,700 13.09 13.09 12.36 0 0 0
20/09/2023
13.09
 196,400 12.73 13.18 12.55 0 0 0
19/09/2023
12.73
 182,700 12.45 12.73 12.36 0 0 0
18/09/2023
12.45
 274,000 12.82 12.82 12.18 0 0 0
15/09/2023
12.82
 318,500 12.91 13.09 12.55 0 0 0
14/09/2023
12.91
 331,500 13.27 13.45 12.82 0 0 0
13/09/2023
13.27
 302,100 13.45 13.82 12.91 0 1,500 -0.0
12/09/2023
13.45
 416,600 12.64 13.64 12.18 0 0 0
11/09/2023
12.64
 378,300 12.82 12.91 12.45 0 0 0
08/09/2023
12.82
 409,300 12.55 12.91 12.18 0 0 0
07/09/2023
12.55
 266,500 12.55 12.73 12.09 100 0 0.0
06/09/2023
12.55
 442,700 12.36 12.73 11.82 0 0 0
05/09/2023
12.36
 497,700 11.64 12.45 11.73 0 0 0
31/08/2023
11.64
 458,400 11 11.82 11 0 535 -0.0
30/08/2023
11
 518,700 10.36 11 10.36 0 0 0
29/08/2023
10.36
 311,800 10.36 10.64 10.27 0 0 0
28/08/2023
10.36
 286,100 10 10.36 9.82 0 0 0
25/08/2023
10
 120,700 10.09 10.09 9.91 0 0 0
24/08/2023
10.09
 233,900 9.73 10.09 9.55 0 0 0
23/08/2023
9.73
 124,900 9.73 9.91 9.64 0 0 0
22/08/2023
9.73
 225,400 9.82 9.82 9 0 0 0
21/08/2023
9.82
 211,100 9.55 10 9 0 0 0
18/08/2023
9.55
 491,400 10.55 10.64 9.36 0 0 0
17/08/2023
10.55
 275,700 10.45 11.09 10.45 0 0 0
16/08/2023
10.45
 239,300 10.82 10.82 9.18 0 0 0
15/08/2023
10.82
 210,700 10.64 11 10.55 0 0 0
14/08/2023
10.64
 400,000 10.18 10.91 10 0 0 0
11/08/2023
10.18
 182,900 10.09 10.27 9.82 0 0 0
10/08/2023
10.09
 164,500 10.36 10.36 10.09 0 0 0
09/08/2023
10.36
 177,600 10.36 10.36 10.09 0 0 0
08/08/2023
10.36
 258,400 10.36 10.55 10.18 0 0 0
07/08/2023
10.36
 305,600 10.18 10.45 10.18 0 0 0
04/08/2023
10.18
 176,200 10.09 10.18 9.91 0 0 0
03/08/2023
10.09
 202,800 10.09 10.27 9.91 0 0 0
02/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
02/08/2023
10.09
 162,900 9.61 10.09 9.73 0 0 0
01/08/2023
9.61
 512,900 10.21 10.29 9.43 0 0 0
31/07/2023
10.21
 185,100 10.12 10.38 10.03 0 0 0
28/07/2023
10.12
 526,600 9.61 10.21 9.61 0 0 0
27/07/2023
9.61
 307,700 9.61 9.69 9.35 0 0 0
26/07/2023
9.61
 309,900 9.43 9.61 9.35 0 0 0
25/07/2023
9.43
 184,700 9.52 9.69 9.35 0 0 0
24/07/2023
9.52
 257,200 9.52 9.78 9.35 0 0 0
21/07/2023
9.52
 380,100 9.26 9.61 9.26 0 0 0
20/07/2023
9.26
 243,600 9.35 9.43 9.09 0 0 0
19/07/2023
9.35
 496,600 9.78 10.03 9.35 0 0 0
18/07/2023
9.78
 515,400 9.52 10.03 9.61 0 0 0
17/07/2023
9.52
 796,700 8.49 9.69 8.40 0 8,000 -0.1
14/07/2023
8.49
 538,800 8.49 8.58 8.23 0 0 0
13/07/2023
8.49
 412,100 8.32 8.58 8.32 0 0 0
12/07/2023
8.32
 406,400 8.40 8.49 8.15 0 0 0
11/07/2023
8.40
 930,800 7.80 8.40 7.80 0 9,000 -0.1
10/07/2023
7.80
 159,700 7.72 7.89 7.72 0 0 0
07/07/2023
7.72
 132,800 7.63 7.72 7.46 0 0 0
06/07/2023
7.63
 131,900 7.63 7.80 7.46 0 0 0
05/07/2023
7.63
 193,535 7.72 7.89 7.63 0 0 0
04/07/2023
7.72
 176,497 7.46 7.72 7.46 0 0 0
03/07/2023
7.46
 210,841 7.55 7.63 7.38 0 0 0
30/06/2023
7.55
 57,618 7.55 7.63 7.46 0 0 0
29/06/2023
7.55
 161,235 7.72 7.72 7.55 0 0 0
28/06/2023
7.72
 266,170 7.80 7.98 7.63 0 0 0
27/06/2023
7.80
 42,938 7.80 7.98 7.80 0 0 0
26/06/2023
7.80
 303,008 8.06 8.06 7.55 0 0 0
23/06/2023
8.06
 222,516 8.15 8.15 7.98 0 0 0
22/06/2023
8.15
 502,757 7.89 8.15 7.98 0 0 0
21/06/2023
7.89
 423,726 7.80 8.06 7.72 0 0 0
20/06/2023
7.80
 121,088 7.72 7.89 7.63 0 0 0
19/06/2023
7.72
 173,382 7.80 7.80 7.46 0 0 0
16/06/2023
7.80
 718,509 7.55 8.06 7.46 0 10,000 -0.1
15/06/2023
7.55
 213,913 7.55 7.63 7.38 0 0 0
14/06/2023
7.55
 400,384 7.98 7.98 7.46 5,000 0 0.0
13/06/2023
7.98
 227,490 7.98 8.32 7.80 0 0 0
12/06/2023
7.98
 720,076 7.46 8.15 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |