CTCP Chứng khoán Bảo Minh (bms)

10.60
-0.10
(-0.93%)

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
(2024-12-10)
0.30 2.91% 4,446,200 15,800 0.2
10.30
11.20
10.60
2 tháng
(2024-11-11)
1.50 16.48% 7,274,518 15,800 0.2
8.90
11.20
10.60
3 tháng
(2024-10-11)
1.10 11.58% 8,356,851 119,500 1.1
8.90
11.20
10.60
6 tháng
(2024-07-15)
0.70 7.07% 13,262,825 233,201 2.1
7.70
11.20
10.60
12 tháng
(2024-01-15)
0.78 7.96% 34,820,463 260,901 2.4
7.70
11.45
10.60
24 tháng
(2023-01-27)
5.80 120.71% 85,540,290 267,407 2.4
4.12
13.45
10.60
36 tháng
(2022-01-25)
-3.91 -26.93% 108,739,497 269,800 2.4
3.34
17.15
10.60
60 tháng
(2020-02-05)
8.35 371.13% 165,686,237 270,600 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)
10/01/2025
10.60
151,100 10.80 10.80 10.40 0 0 0
09/01/2025
10.60
163,600 10.70 10.80 10.60 0 0 0
08/01/2025
10.60
118,900 10.80 10.80 10.50 0 0 0
07/01/2025
10.60
288,200 10.40 10.70 10.20 0 0 0
06/01/2025
10.30
181,500 10.70 10.80 10 0 0 0
03/01/2025
10.60
153,000 10.70 10.90 10.50 0 0 0
02/01/2025
10.70
151,700 9.40 11 9.40 0 0 0
31/12/2024
11
115,600 11.10 11.10 10.70 0 0 0
30/12/2024
10.90
42,700 11.10 11.20 10.90 0 0 0
27/12/2024
11
180,900 10.90 11.30 10.90 0 0 0
26/12/2024
11.20
122,700 11 11.30 10.90 0 0 0
25/12/2024
11
294,500 11.20 11.40 10.90 0 0 0
24/12/2024
11
230,400 11.10 11.40 10.90 0 0 0
23/12/2024
11.10
478,700 10.40 11.30 10.40 0 0 0
20/12/2024
10.40
225,200 10.50 10.50 10.30 0 0 0
19/12/2024
10.40
217,000 10.60 10.60 10.30 0 0 0
18/12/2024
10.70
204,800 10.60 10.70 10.60 0 0 0
17/12/2024
10.60
288,700 10.40 10.70 10.40 0 0 0
16/12/2024
10.40
192,800 10.60 10.60 10.30 0 0 0
13/12/2024
10.50
201,500 10.60 10.70 10.30 5,500 0 0.1
12/12/2024
10.60
374,700 10.40 10.80 10.40 10,300 0 0.1
11/12/2024
10.40
268,800 10.30 10.40 10.20 0 0 0
10/12/2024
10.30
113,900 10.40 10.50 10.20 0 0 0
09/12/2024
10.40
230,800 10.40 10.50 10.20 0 0 0
06/12/2024
10.40
273,100 10.60 10.70 10.20 0 0 0
05/12/2024
10.70
552,100 10.20 10.70 10.10 0 0 0
04/12/2024
10.20
227,500 10.30 10.50 10.10 0 0 0
03/12/2024
10.30
664,100 9.40 10.30 9.30 0 0 0
02/12/2024
9.30
86,800 9.10 9.40 9.10 0 0 0
29/11/2024
9.20
36,800 9.30 9.30 9.20 0 0 0
28/11/2024
9.30
41,700 9.30 9.40 9.20 0 0 0
27/11/2024
9.20
54,800 9.20 9.30 9.10 0 0 0
26/11/2024
9.20
27,500 9 9.30 9 0 0 0
25/11/2024
9.20
20,100 9.20 9.20 9 0 0 0
22/11/2024
9.10
50,500 9.20 9.20 9 0 0 0
21/11/2024
9.20
14,100 9.10 9.20 9.10 0 0 0
20/11/2024
9.20
146,500 9.10 9.20 8.90 0 0 0
19/11/2024
9.10
34,100 9.20 9.30 9.10 0 0 0
18/11/2024
9.10
41,700 9.10 9.10 8.90 0 0 0
15/11/2024
8.90
113,927 9.20 9.20 8.80 0 0 0
14/11/2024
9.20
71,015 9.30 9.30 9 0 0 0
13/11/2024
9.30
55,151 9.10 9.30 9.10 0 0 0
12/11/2024
9.10
19,684 9.10 9.10 9 0 0 0
11/11/2024
9.10
66,341 9.20 9.20 9 0 0 0
08/11/2024
9.10
23,928 9.30 9.30 9.10 0 0 0
07/11/2024
9.20
31,707 9.20 9.20 9.10 0 0 0
06/11/2024
9.10
77,041 9.20 9.20 9.10 0 0 0
05/11/2024
9
12,751 9.10 9.10 9 0 0 0
04/11/2024
9.20
18,253 9 9.20 9 0 0 0
01/11/2024
9
68,639 9.30 9.30 9 0 0 0
31/10/2024
9.20
28,957 9.20 9.30 9.10 0 0 0
30/10/2024
9.30
45,811 9.30 9.30 9.20 0 0 0
29/10/2024
9.20
107,170 9.30 9.30 9 0 0 0
28/10/2024
9.30
21,324 9.30 9.30 9.20 0 0 0
25/10/2024
9.30
22,672 9.10 9.30 9.10 0 0 0
24/10/2024
9.30
74,110 9.30 9.30 9.10 0 0 0
23/10/2024
9.30
45,993 9.30 9.40 9.20 0 0 0
22/10/2024
9.40
44,741 9.50 9.50 9.40 26,000 0 0.2
21/10/2024
9.40
56,271 9.50 9.50 9.40 45,000 0 0.4
18/10/2024
9.50
51,533 9.40 9.50 9.40 4,500 0 0.0
17/10/2024
9.50
68,536 9.40 9.50 9.20 28,200 0 0.3
16/10/2024
9.40
64,404 9.40 9.40 9.30 0 0 0
15/10/2024
9.50
119,402 9.30 9.60 9.30 0 0 0
14/10/2024
9.20
86,500 9.40 9.40 9.20 0 0 0
11/10/2024
9.50
12,590 9.40 9.50 9.40 0 0 0
10/10/2024
9.40
36,446 9.70 9.70 9.40 0 0 0
09/10/2024
9.50
44,939 9.50 9.50 9.40 0 0 0
08/10/2024
9.60
86,778 9.60 9.60 9.40 0 0 0
07/10/2024
9.70
32,136 9.80 9.80 9.60 0 0 0
04/10/2024
9.70
129,375 9.60 9.80 9.60 3,800 0 0.0
03/10/2024
9.70
186,355 9.50 9.70 9.50 0 0 0
02/10/2024
9.60
154,308 9.50 9.70 9.20 0 0 0
01/10/2024
9.40
250,357 9.10 9.70 9.10 0 0 0
30/09/2024
9.10
54,350 9.10 9.20 9 0 0 0
27/09/2024
9.10
81,071 9.20 9.30 9 0 0 0
26/09/2024
9.20
63,758 9.20 9.30 9.10 0 0 0
25/09/2024
9.20
88,949 9.20 9.30 9.10 0 0 0
24/09/2024
9.10
52,043 8.90 9.10 8.90 0 0 0
23/09/2024
8.80
36,266 9 9 8.80 0 0 0
20/09/2024
9
142,116 9.30 9.30 9 0 0 0
19/09/2024
9.10
290,294 8.60 9.30 8.60 0 0 0
18/09/2024
8.50
36,460 8.40 8.50 8.30 0 0 0
17/09/2024
8.30
27,381 8 8.30 8 0 99 -0.0
16/09/2024
8.30
27,563 8.20 8.30 8 0 0 0
13/09/2024
8.30
11,323 8.30 8.30 8.20 0 0 0
12/09/2024
8.20
27,324 8.20 8.30 8.10 0 0 0
11/09/2024
8.10
24,182 8.20 8.20 8 0 0 0
10/09/2024
8.20
47,945 8.30 8.30 8 0 0 0
09/09/2024
8.40
25,844 8.40 8.40 8.20 0 0 0
06/09/2024
8.40
43,139 8.30 8.40 8.30 0 0 0
05/09/2024
8.40
45,802 8.30 8.60 8.30 0 0 0
04/09/2024
8.50
79,573 8.50 8.60 8.30 0 0 0
30/08/2024
8.60
38,668 8.60 8.60 8.50 0 0 0
29/08/2024
8.70
71,972 8.70 8.70 8.50 0 0 0
28/08/2024
8.70
41,425 8.80 8.80 8.60 0 0 0
27/08/2024
8.70
179,966 8.80 8.80 8.60 32,600 0 0.3
26/08/2024
8.80
129,177 8.70 8.80 8.70 37,400 0 0.3
23/08/2024
8.80
75,185 8.70 8.80 8.50 0 0 0
22/08/2024
8.70
38,143 8.80 8.80 8.60 0 0 0
21/08/2024
8.80
117,071 8.70 8.80 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |