CTCP Chứng khoán Bảo Minh (bms)

9
-0.10
(-1.10%)
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
(2024-08-20) 		-0.20 -2.30% 1,144,000 69,901 0.6
8.10
9.10
9.10
2 tháng
(2024-07-22) 		-0.20 -2.30% 2,440,300 99,901 0.9
7.70
9.10
9.10
3 tháng
(2024-06-21) 		-1.80 -17.48% 4,715,500 109,901 1.0
7.70
10.30
9.10
6 tháng
(2024-03-25) 		-2.59 -23.36% 15,738,000 136,901 1.3
7.70
11.27
9.10
12 tháng
(2023-09-25) 		-1.86 -17.98% 40,530,000 135,042 1.2
7.70
11.45
9.10
24 tháng
(2022-09-30) 		0.70 8.91% 81,172,312 144,000 1.2
3.34
13.45
9.10
36 tháng
(2021-10-05) 		-9.29 -52.23% 128,947,105 -5,600 -2.2
3.34
23.97
9.10
60 tháng
(2019-10-16) 		5.20 157.22% 155,592,976 147,300 1.2
1.83
23.97
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
23.81
 643,178 23.97 24.45 23.08 0 0 0
25/11/2021
23.97
 905,346 22.52 24.85 21.64 500 0 0.0
24/11/2021
22.52
 554,262 22.20 22.92 22.20 0 0 0
23/11/2021
22.20
 479,987 21.24 22.44 19.64 0 0 0
22/11/2021
21.24
 626,008 21.32 22.36 20.28 0 0 0
19/11/2021
21.32
 880,309 22.84 23.24 19.24 100 0 0.0
18/11/2021
22.84
 861,560 21.40 23.65 21.08 0 0 0
17/11/2021
21.40
 981,472 20.52 21.56 19.40 0 0 0
16/11/2021
20.52
 716,883 20.28 21.64 20.04 0 0 0
15/11/2021
20.28
 1,302,297 17.71 20.28 18.03 0 0 0
12/11/2021
17.71
 408,702 16.91 17.87 16.83 0 0 0
11/11/2021
16.91
 456,600 17.23 17.31 16.59 0 0 0
10/11/2021
17.23
 309,271 17.47 17.71 17.07 0 0 0
09/11/2021
17.47
 406,492 17.79 17.87 17.07 0 0 0
08/11/2021
17.79
 394,729 17.63 17.95 17.47 0 0 0
05/11/2021
17.63
 304,277 18.27 18.52 15.31 0 0 0
04/11/2021
18.27
 635,285 17.31 19.00 16.43 0 0 0
03/11/2021
17.31
 812,798 16.59 18.11 16.83 100 0 0.0
02/11/2021
16.59
 348,845 16.19 16.67 16.03 0 12,900 -0.3
01/11/2021
16.19
 597,110 15.71 16.43 15.15 0 0 0
29/10/2021
15.71
 247,524 16.11 16.19 15.63 0 0 0
28/10/2021
16.11
 282,206 15.79 16.43 15.87 0 0 0
27/10/2021
15.79
 302,100 14.99 15.87 14.59 0 0 0
26/10/2021
14.99
 255,475 15.47 15.47 14.91 0 0 0
25/10/2021
15.47
 196,900 15.79 15.79 15.31 0 0 0
22/10/2021
15.79
 198,000 15.95 16.35 15.23 0 0 0
21/10/2021
15.95
 408,500 16.19 16.27 15.63 0 745 -0.0
20/10/2021
16.19
 297,600 16.83 16.83 16.11 0 0 0
19/10/2021
16.83
 175,800 16.91 17.15 16.59 0 0 0
18/10/2021
16.91
 909,800 17.79 17.79 16.19 0 2,500 -0.1
15/10/2021
17.79
 726,700 18.84 19.00 17.47 500 0 0.0
14/10/2021
18.84
 267,200 18.92 19.16 18.27 200 0 0.0
13/10/2021
18.92
 277,400 18.68 19.48 18.44 45 0 0.0
12/10/2021
18.68
 742,200 17.55 19.16 17.47 200 0 0.0
11/10/2021
17.55
 330,300 16.99 17.55 16.67 0 0 0
08/10/2021
16.99
 249,700 17.55 17.63 16.83 0 0 0
07/10/2021
17.55
 157,939 17.63 17.95 17.39 0 0 0
06/10/2021
17.63
 118,118 17.79 18.27 17.31 0 0 0
05/10/2021
17.79
 222,021 16.67 18.11 16.67 0 0 0
04/10/2021
16.67
 225,012 17.39 17.39 16.03 100 1,000 -0.0
01/10/2021
17.39
 100,300 18.03 18.03 17.23 100 0 0.0
30/09/2021
18.03
 116,114 17.39 18.44 17.39 0 0 0
29/09/2021
17.39
 167,900 16.91 17.39 16.43 0 0 0
28/09/2021
16.91
 287,396 16.99 17.39 16.03 500 500 -0.0
27/09/2021
16.99
 448,634 18.52 18.52 16.83 300 0 0.0
24/09/2021
18.52
 282,800 19.40 19.40 18.44 100 0 0.0
23/09/2021
19.40
 256,659 19.80 20.04 19.16 100 0 0.0
22/09/2021
19.80
 193,112 19.88 19.96 19.16 0 0 0
21/09/2021
19.88
 463,150 20.04 20.04 18.92 100 0 0.0
20/09/2021
20.04
 498,201 21.48 21.64 19.64 200 0 0.0
17/09/2021
21.48
 439,130 20.52 21.72 18.84 0 4,000 -0.1
16/09/2021
20.52
 214,000 20.60 21.08 19.64 0 0 0
15/09/2021
20.60
 918,811 21.24 21.24 18.68 200 800 -0.0
14/09/2021
21.24
 456,468 21.88 23.08 21.08 100 0 0.0
13/09/2021
21.88
 615,200 20.52 22.92 21.00 0 0 0
10/09/2021
20.52
 1,257,210 18.27 20.52 18.19 4,900 0 0.1
09/09/2021
18.27
 273,200 18.11 18.27 17.63 11,400 0 0.3
08/09/2021
18.11
 469,012 18.03 18.44 17.95 138,700 0 3.1
07/09/2021
18.03
 387,541 18.35 18.60 17.87 0 0 0
06/09/2021
18.35
 450,200 18.27 19.24 17.87 0 0 0
01/09/2021
18.27
 449,801 18.19 18.52 17.63 0 0 0
31/08/2021
18.19
 391,725 18.27 18.52 17.95 0 1,000 -0.0
30/08/2021
18.27
 708,600 17.63 18.68 17.55 0 0 0
27/08/2021
17.63
 444,309 17.23 17.87 16.83 0 0 0
26/08/2021
17.23
 414,400 18.27 18.76 16.83 200 100 0.0
25/08/2021
18.27
 508,300 19.56 21.00 17.63 0 0 0
24/08/2021
19.56
 1,028,320 18.27 20.28 15.63 2,000 0 0.0
23/08/2021
18.27
 659,040 16.03 18.27 15.95 0 0 0
20/08/2021
16.03
 792,600 15.07 16.35 14.83 0 0 0
19/08/2021
15.07
 859,500 13.31 15.15 12.98 0 0 0
18/08/2021
13.31
 344,300 12.98 13.79 12.66 0 0 0
17/08/2021
12.98
 423,000 12.74 13.39 12.58 0 0 0
16/08/2021
12.74
 557,800 11.30 12.74 11.54 0 0 0
13/08/2021
11.30
 397,519 11.46 11.46 10.90 0 0 0
12/08/2021
11.46
 264,500 11.78 11.94 11.38 0 0 0
11/08/2021
11.78
 653,434 11.14 12.26 11.30 1,300 0 0.0
10/08/2021
11.14
 578,572 9.94 11.14 8.26 0 0 0
09/08/2021
9.94
 186,400 9.70 9.94 9.30 0 0 0
06/08/2021
9.70
 86,800 9.86 9.86 9.62 0 0 0
05/08/2021
9.86
 101,500 9.86 10.74 9.70 0 0 0
04/08/2021
9.86
 187,900 9.46 9.94 9.38 0 0 0
03/08/2021
9.46
 61,300 9.14 9.54 9.06 0 0 0
02/08/2021
9.14
 42,600 9.30 9.46 9.14 0 0 0
30/07/2021
9.30
 62,700 9.22 9.30 8.82 0 0 0
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
29/07/2021
9.22
 22,100 8.78 9.70 9.06 0 0 0
28/07/2021
8.79
 59,100 9.14 9.21 8.79 0 0 0
27/07/2021
9.14
 51,200 8.86 9.14 8.65 0 0 0
26/07/2021
8.86
 67,330 8.93 9.07 7.73 0 0 0
23/07/2021
8.93
 36,050 9.14 9.21 8.93 0 0 0
22/07/2021
9.14
 96,400 9.00 9.21 7.80 0 0 0
21/07/2021
9.00
 25,800 9.14 9.28 9.00 0 0 0
20/07/2021
9.14
 58,700 8.93 9.28 7.66 0 0 0
19/07/2021
8.93
 94,000 9.28 9.28 8.65 0 0 0
16/07/2021
9.28
 65,615 9.00 9.28 8.86 0 0 0
15/07/2021
9.00
 23,210 8.72 9.00 7.45 0 0 0
14/07/2021
8.72
 76,300 8.37 9.07 8.44 0 0 0
13/07/2021
8.37
 47,800 7.66 8.44 8.09 0 0 0
12/07/2021
7.66
 67,700 8.93 8.93 7.66 0 0 0
09/07/2021
8.93
 69,100 9.07 9.07 7.80 0 0 0
08/07/2021
9.07
 65,273 9.28 9.49 9.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |