CTCP Chứng khoán Bảo Minh (bms)

9.20
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)
04/02/2021
4.64
 6,000 4.57 4.85 4.64 0 0 0
03/02/2021
4.57
 10,300 4.15 4.57 4.01 0 0 0
02/02/2021
4.15
 7,900 3.87 4.15 3.73 0 0 0
01/02/2021
3.87
 5,800 4.57 4.57 3.87 0 0 0
29/01/2021
4.57
 20,900 4.50 4.57 4.01 0 0 0
28/01/2021
4.50
 19,600 5.41 5.41 4.50 0 0 0
27/01/2021
5.41
 17,800 5.70 5.77 4.99 0 0 0
26/01/2021
5.70
 22,100 5.91 5.98 5.34 0 13,800 -0.1
25/01/2021
5.91
 28,100 5.70 6.12 5.27 0 0 0
22/01/2021
5.70
 32,800 6.33 6.33 5.62 0 0 0
21/01/2021
6.33
 81,000 6.54 6.75 5.84 0 0 0
20/01/2021
6.54
 13,300 6.33 7.45 6.54 0 0 0
19/01/2021
6.33
 239,100 5.77 6.61 6.33 12,300 0 0.1
18/01/2021
5.77
 125,200 5.27 5.77 5.55 0 0 0
15/01/2021
5.27
 13,600 4.71 5.27 4.64 1,500 0 0.0
14/01/2021
4.71
 5,200 4.08 4.71 4.57 0 0 0
13/01/2021
4.08
 41,800 4.57 4.57 3.94 0 0 0
12/01/2021
4.57
 600 4.57 4.57 4.57 0 0 0
11/01/2021
4.57
 100 4.01 4.57 4.57 0 0 0
08/01/2021
4.01
 0 4.01 4.01 4.01 0 0 0
07/01/2021
4.01
 3,900 4.01 4.01 4.01 0 0 0
06/01/2021
4.01
 2,700 3.52 4.01 4.01 0 0 0
05/01/2021
3.52
 200 3.52 3.52 3.52 0 0 0
04/01/2021
3.52
 0 3.52 3.52 3.52 0 0 0
31/12/2020
3.52
 0 3.52 3.52 3.52 0 0 0
30/12/2020
3.52
 0 3.52 3.52 3.52 0 0 0
29/12/2020
3.52
 50 3.52 3.52 3.52 0 0 0
28/12/2020
3.52
 0 3.52 3.52 3.52 0 0 0
25/12/2020
3.52
 700 3.52 3.52 3.52 0 0 0
24/12/2020
3.52
 0 3.52 3.52 3.52 0 0 0
23/12/2020
3.52
 3,900 3.59 3.59 3.52 0 0 0
22/12/2020
3.59
 0 3.59 3.59 3.59 0 0 0
21/12/2020
3.59
 0 3.59 3.59 3.59 0 0 0
18/12/2020
3.59
 0 3.59 3.59 3.59 0 0 0
17/12/2020
3.59
 2,500 4.22 4.22 3.59 0 0 0
16/12/2020
4.22
 9 4.22 4.22 4.22 0 0 0
15/12/2020
4.22
 200 4.92 4.92 4.22 0 0 0
14/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
11/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
10/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
09/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
08/12/2020
4.92
 100 5.34 5.34 4.92 0 0 0
07/12/2020
5.34
 19 5.34 5.34 5.34 0 0 0
04/12/2020
5.34
 0 5.34 5.34 5.34 0 0 0
03/12/2020
5.34
 0 5.34 5.34 5.34 0 0 0
02/12/2020
5.34
 0 5.34 5.34 5.34 0 0 0
01/12/2020
5.34
 0 5.34 5.34 5.34 0 0 0
30/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
27/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
26/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
25/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
24/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
23/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
20/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
19/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
18/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
17/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
16/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
13/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
12/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
11/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
10/11/2020
5.34
 1 5.34 5.34 5.34 0 0 0
09/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
06/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
05/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
04/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
03/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
02/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
30/10/2020
5.34
 0 5.34 5.34 5.34 0 0 0
29/10/2020
5.34
 0 5.34 5.34 5.34 0 0 0
28/10/2020
5.34
 0 5.34 5.34 5.34 0 0 0
27/10/2020
5.34
 0 5.34 5.34 5.34 0 0 0
26/10/2020
5.34
 9,600 5.77 5.77 5.27 0 0 0
23/10/2020
5.77
 35,000 5.91 5.91 5.77 0 0 0
22/10/2020
5.91
 20,000 5.91 5.91 5.77 0 0 0
21/10/2020
5.91
 34,600 5.98 5.98 5.62 0 0 0
20/10/2020
5.98
 47,300 5.62 5.98 5.62 0 0 0
19/10/2020
5.62
 56,800 5.55 5.77 4.85 0 0 0
16/10/2020
5.55
 38,500 4.92 5.55 4.85 0 0 0
15/10/2020
4.92
 10,600 4.85 4.92 4.85 0 0 0
14/10/2020
4.85
 22,700 4.50 4.85 4.29 0 0 0
13/10/2020
4.50
 4,500 3.94 4.50 3.94 0 0 0
12/10/2020
3.94
 200 4.15 4.15 3.94 0 0 0
09/10/2020
4.15
 0 4.15 4.15 4.15 0 0 0
08/10/2020
4.15
 0 4.15 4.15 4.15 0 0 0
07/10/2020
4.15
 0 4.15 4.15 4.15 0 0 0
06/10/2020
4.15
 0 4.15 4.15 4.15 0 0 0
05/10/2020
4.15
 0 4.15 4.15 4.15 0 0 0
02/10/2020
4.15
 0 4.15 4.15 4.15 0 0 0
01/10/2020
4.15
 0 4.15 4.15 4.15 0 0 0
30/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
29/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
28/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
25/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
24/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
23/09/2020
4.15
 10 4.15 4.15 4.15 0 0 0
22/09/2020
4.15
 2,500 4.15 4.15 4.15 0 0 0
21/09/2020
4.15
 10 4.15 4.15 4.15 0 0 0
18/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
17/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |