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)
07/07/2021
9.28
 145,300 9.63 9.63 8.86 0 0 0
06/07/2021
9.63
 159,200 10.05 10.27 9.07 0 2,000 -0.0
05/07/2021
10.05
 229,800 10.27 10.55 9.98 0 5,000 -0.1
02/07/2021
10.27
 155,700 10.48 10.62 10.19 0 0 0
01/07/2021
10.48
 281,020 10.12 10.55 9.84 2,000 0 0.0
30/06/2021
10.12
 234,023 9.77 10.48 9.84 2,000 0 0.0
29/06/2021
9.77
 341,527 9.56 10.05 8.30 3,000 0 0.0
28/06/2021
9.56
 160,050 9.42 9.91 9.49 0 0 0
25/06/2021
9.42
 129,300 9.21 9.49 9.00 0 0 0
24/06/2021
9.21
 58,660 9.14 9.42 9.07 0 0 0
23/06/2021
9.14
 56,940 9.21 9.56 9.14 0 0 0
22/06/2021
9.21
 86,700 9.21 9.35 8.93 0 0 0
21/06/2021
9.21
 102,300 9.49 9.49 9.00 0 0 0
18/06/2021
9.49
 65,530 9.42 9.70 9.28 0 0 0
17/06/2021
9.42
 46,300 9.28 9.49 9.14 0 0 0
16/06/2021
9.28
 42,225 9.84 9.84 9.28 0 0 0
15/06/2021
9.84
 158,020 9.84 10.12 9.56 0 0 0
14/06/2021
9.84
 245,211 9.14 10.05 8.93 0 0 0
11/06/2021
9.14
 67,773 9.35 9.77 9.14 0 0 0
10/06/2021
9.35
 58,221 9.84 10.19 8.93 0 0 0
09/06/2021
9.84
 81,011 9.42 10.05 9.35 0 0 0
08/06/2021
9.42
 86,500 9.21 10.55 8.58 0 0 0
07/06/2021
9.21
 164,110 10.55 10.83 9.14 0 0 0
04/06/2021
10.55
 157,031 10.90 11.25 10.19 0 0 0
03/06/2021
10.90
 212,284 10.90 11.95 10.90 0 0 0
02/06/2021
10.90
 250,150 9.56 10.90 9.56 0 0 0
01/06/2021
9.56
 289,541 8.37 9.56 8.86 0 0 0
31/05/2021
8.37
 20,250 7.31 8.37 6.33 0 0 0
28/05/2021
7.31
 139,550 6.47 7.31 6.68 0 0 0
27/05/2021
6.47
 79,100 5.62 6.47 5.77 0 0 0
26/05/2021
5.62
 17,300 5.55 5.62 5.55 0 0 0
25/05/2021
5.55
 12,900 5.62 5.70 5.55 0 0 0
24/05/2021
5.62
 2,600 5.48 5.70 5.34 0 0 0
21/05/2021
5.48
 9,100 5.27 5.48 5.27 0 0 0
20/05/2021
5.27
 49,900 5.55 5.55 5.27 0 0 0
19/05/2021
5.55
 8,600 5.70 5.70 5.34 0 0 0
18/05/2021
5.70
 14,200 5.34 5.70 5.27 0 0 0
17/05/2021
5.34
 28,800 5.62 5.62 5.34 0 0 0
14/05/2021
5.62
 10,800 5.62 5.84 5.62 0 0 0
13/05/2021
5.62
 15,000 5.62 5.62 5.62 0 0 0
12/05/2021
5.62
 1,200 5.62 5.62 5.55 0 0 0
11/05/2021
5.62
 28,167 5.62 5.62 5.48 0 0 0
10/05/2021
5.62
 11,400 5.55 5.62 5.55 0 0 0
07/05/2021
5.55
 19,800 5.62 5.62 5.27 0 0 0
06/05/2021
5.62
 10,300 5.84 5.84 5.62 0 0 0
05/05/2021
5.84
 5,900 5.55 5.84 5.62 0 0 0
04/05/2021
5.55
 5,400 5.62 5.62 5.55 0 0 0
29/04/2021
5.62
 11,100 5.62 5.84 5.34 0 0 0
28/04/2021
5.62
 18,600 5.62 5.62 5.55 0 0 0
27/04/2021
5.62
 12,200 5.84 5.84 5.27 0 0 0
26/04/2021
5.84
 5,800 6.19 6.19 5.41 0 0 0
23/04/2021
6.19
 6,900 6.05 6.54 5.91 0 0 0
22/04/2021
6.05
 23,200 6.33 6.33 5.98 0 0 0
20/04/2021
6.33
 79,400 6.54 6.54 6.33 0 0 0
19/04/2021
6.54
 400 6.40 6.68 6.54 0 0 0
16/04/2021
6.40
 46,400 6.33 6.54 6.05 0 0 0
15/04/2021
6.33
 57,300 6.68 6.68 6.33 0 0 0
14/04/2021
6.68
 31,600 6.68 6.68 6.33 0 0 0
13/04/2021
6.68
 24,300 6.40 7.03 6.33 0 0 0
12/04/2021
6.40
 31,200 6.40 6.75 6.19 0 0 0
09/04/2021
6.40
 37,200 6.47 6.47 5.62 0 0 0
08/04/2021
6.47
 27,700 6.61 6.61 6.33 0 0 0
07/04/2021
6.61
 62,500 6.05 6.68 6.12 0 0 0
06/04/2021
6.05
 22,500 6.12 6.12 5.84 0 0 0
05/04/2021
6.12
 15,900 6.33 6.33 6.05 0 0 0
02/04/2021
6.33
 66,300 5.84 6.54 5.91 0 0 0
01/04/2021
5.84
 104,300 5.13 6.19 5.27 0 0 0
31/03/2021
5.13
 21,600 5.13 5.48 5.13 0 0 0
30/03/2021
5.13
 14,000 5.34 5.34 5.06 0 0 0
29/03/2021
5.34
 4,900 5.34 5.41 5.20 0 0 0
26/03/2021
5.34
 13,900 4.99 5.34 5.13 0 0 0
25/03/2021
4.99
 12,210 5.20 5.27 4.92 0 0 0
24/03/2021
5.20
 12,700 5.41 5.41 4.92 0 0 0
23/03/2021
5.41
 10,100 5.34 5.41 5.13 0 0 0
22/03/2021
5.34
 3,900 5.48 5.48 5.34 0 0 0
19/03/2021
5.48
 9,000 5.48 5.48 5.48 0 0 0
18/03/2021
5.48
 9,600 5.48 5.48 5.48 0 0 0
17/03/2021
5.48
 4,710 5.41 5.48 5.41 0 0 0
16/03/2021
5.41
 7,400 5.41 5.48 5.41 0 0 0
15/03/2021
5.41
 8,500 5.41 5.48 5.34 0 0 0
12/03/2021
5.41
 3,500 5.41 5.41 5.34 0 0 0
11/03/2021
5.41
 23,300 5.27 5.62 5.20 0 0 0
10/03/2021
5.27
 18,600 5.27 5.27 5.20 0 0 0
09/03/2021
5.27
 11,600 5.13 5.27 5.20 0 0 0
08/03/2021
5.13
 3,900 5.27 5.27 5.13 0 0 0
05/03/2021
5.27
 9,800 5.13 5.41 4.92 0 0 0
04/03/2021
5.13
 11,600 5.27 5.27 4.92 0 0 0
03/03/2021
5.27
 22,100 4.92 5.34 4.85 0 0 0
02/03/2021
4.92
 20,200 5.20 5.20 4.92 0 0 0
01/03/2021
5.20
 2,500 5.27 5.77 5.20 0 0 0
26/02/2021
5.27
 700 5.55 5.55 5.20 0 0 0
25/02/2021
5.55
 3,500 5.27 5.55 4.78 0 0 0
24/02/2021
5.27
 8,900 5.91 5.91 5.13 0 0 0
23/02/2021
5.91
 300 5.62 5.91 5.91 0 0 0
22/02/2021
5.62
 4,100 6.12 6.12 5.62 0 0 0
19/02/2021
6.12
 65,000 5.27 6.12 5.20 0 0 0
18/02/2021
5.27
 14,600 5.27 5.41 5.27 0 0 0
17/02/2021
5.27
 33,400 4.85 5.27 4.92 0 0 0
09/02/2021
4.85
 10,000 4.36 4.85 4.36 0 0 0
08/02/2021
4.36
 12,500 4.22 4.50 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |