CTCP Chứng khoán Bảo Minh (bms)

9.30
0.20
(2.20%)
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)
16/09/2020
4.15
 0 4.08 4.15 4.15 0 0 0
15/09/2020
4.08
 200 4.22 4.22 4.08 0 0 0
14/09/2020
4.22
 0 4.22 4.22 4.22 0 0 0
11/09/2020
4.22
 0 4.22 4.22 4.22 0 0 0
10/09/2020
4.22
 2,000 4.22 4.22 4.22 0 0 0
09/09/2020
4.22
 0 4.22 4.22 4.22 0 0 0
08/09/2020
4.22
 7,800 4.22 4.22 4.22 0 0 0
07/09/2020
4.22
 8,100 3.87 4.22 3.87 0 0 0
04/09/2020
3.87
 2,630 3.73 3.87 3.87 0 0 0
03/09/2020
3.73
 2,500 3.73 3.73 3.73 0 0 0
01/09/2020
3.73
 5,009 3.52 3.73 3.73 0 0 0
31/08/2020
3.52
 16,520 3.73 3.73 3.52 0 0 0
28/08/2020
3.73
 8,100 4.01 4.01 3.73 0 0 0
27/08/2020
4.01
 300 3.16 4.01 3.59 0 0 0
26/08/2020
3.16
 14,600 3.59 4.01 3.16 0 0 0
25/08/2020
3.59
 45,251 3.94 3.94 3.59 0 0 0
24/08/2020
3.94
 10,600 4.43 4.43 3.94 0 0 0
21/08/2020
4.43
 30,500 4.92 4.92 4.43 0 0 0
20/08/2020
4.92
 57,000 4.50 5.13 4.92 0 0 0
19/08/2020
4.50
 17,800 3.94 4.50 4.50 0 0 0
18/08/2020
3.94
 19,000 3.45 3.94 3.94 0 0 0
17/08/2020
3.45
 5,300 3.09 3.45 3.37 0 0 0
14/08/2020
3.09
 2,510 2.74 3.09 2.74 0 0 0
13/08/2020
2.74
 0 2.74 2.74 2.74 0 0 0
12/08/2020
2.74
 0 2.74 2.74 2.74 0 0 0
11/08/2020
2.74
 0 2.74 2.74 2.74 0 0 0
10/08/2020
2.74
 0 2.74 2.74 2.74 0 0 0
07/08/2020
2.74
 0 2.74 2.74 2.74 0 0 0
06/08/2020
2.74
 0 2.74 2.74 2.74 0 0 0
05/08/2020
2.74
 100 2.74 2.74 2.74 0 0 0
04/08/2020
2.74
 400 2.46 2.74 2.11 0 0 0
03/08/2020
2.46
 0 2.46 2.46 2.46 0 0 0
31/07/2020
2.46
 0 2.46 2.46 2.46 0 0 0
30/07/2020
2.46
 0 2.46 2.46 2.46 0 0 0
29/07/2020
2.46
 0 2.46 2.46 2.46 0 0 0
28/07/2020
2.46
 200 2.60 2.60 2.46 0 0 0
27/07/2020
2.60
 0 2.60 2.60 2.60 0 0 0
24/07/2020
2.60
 0 2.60 2.60 2.60 0 0 0
23/07/2020
2.60
 0 2.60 2.60 2.60 0 0 0
22/07/2020
2.60
 200 2.60 2.60 2.60 0 0 0
21/07/2020
2.60
 100 2.32 2.60 2.60 0 0 0
20/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
17/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
16/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
15/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
14/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
13/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
10/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
09/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
08/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
07/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
06/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
03/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
02/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
01/07/2020
2.32
 0 2.32 2.32 2.32 0 0 0
30/06/2020
2.32
 100 2.53 2.53 2.32 0 0 0
29/06/2020
2.53
 100 2.74 2.74 2.53 0 0 0
26/06/2020
2.74
 200 2.81 2.81 2.39 0 0 0
25/06/2020
2.81
 100 3.02 3.02 2.81 0 0 0
24/06/2020
3.02
 210 2.67 3.02 3.02 0 0 0
23/06/2020
2.67
 0 2.67 2.67 2.67 0 0 0
22/06/2020
2.67
 0 2.67 2.67 2.67 0 0 0
19/06/2020
2.67
 0 2.67 2.67 2.67 0 0 0
18/06/2020
2.67
 0 2.67 2.67 2.67 0 0 0
17/06/2020
2.67
 0 2.67 2.67 2.67 0 0 0
16/06/2020
2.67
 7,800 2.60 2.67 2.67 0 0 0
15/06/2020
2.60
 0 2.74 2.60 2.60 0 0 0
12/06/2020
2.74
 200 2.60 2.74 2.39 0 0 0
11/06/2020
2.60
 500 2.81 2.81 2.60 0 0 0
10/06/2020
2.81
 100 2.53 2.81 2.81 0 0 0
09/06/2020
2.53
 0 2.81 2.53 2.53 0 0 0
08/06/2020
2.81
 200 2.46 2.81 2.18 0 0 0
05/06/2020
2.46
 0 2.46 2.46 2.46 0 0 0
04/06/2020
2.46
 110 2.88 2.88 2.46 0 0 0
03/06/2020
2.88
 0 2.88 2.88 2.88 0 0 0
02/06/2020
2.88
 0 2.88 2.88 2.88 0 0 0
01/06/2020
2.88
 10 2.88 2.88 2.88 0 0 0
29/05/2020
2.88
 0 2.88 2.88 2.88 0 0 0
28/05/2020
2.88
 0 2.88 2.88 2.88 0 0 0
27/05/2020
2.88
 20 2.88 2.88 2.88 0 0 0
26/05/2020
2.88
 300 3.16 3.16 2.88 0 0 0
25/05/2020
3.16
 0 3.52 3.16 3.16 0 0 0
22/05/2020
3.52
 400 3.23 3.52 2.81 0 0 0
21/05/2020
3.23
 0 3.23 3.23 3.23 0 0 0
20/05/2020
3.23
 0 3.23 3.23 3.23 0 0 0
19/05/2020
3.23
 0 3.37 3.23 3.23 0 0 0
18/05/2020
3.37
 300 3.16 3.52 2.74 0 0 0
15/05/2020
3.16
 100 2.81 3.16 3.16 0 0 0
14/05/2020
2.81
 4,100 2.67 2.81 2.81 0 0 0
13/05/2020
2.67
 800 2.60 2.67 2.25 0 0 0
12/05/2020
2.60
 100 2.39 2.60 2.60 0 0 0
11/05/2020
2.39
 4,900 2.74 2.74 2.39 0 0 0
08/05/2020
2.74
 100 2.39 2.74 2.74 0 0 0
07/05/2020
2.39
 100 2.18 2.39 2.39 0 0 0
06/05/2020
2.18
 0 2.18 2.18 2.18 0 0 0
05/05/2020
2.18
 3,000 1.90 2.18 2.18 0 0 0
04/05/2020
1.90
 2,000 2.18 2.18 1.90 0 0 0
29/04/2020
2.18
 0 2.18 2.18 2.18 0 0 0
28/04/2020
2.18
 0 2.18 2.18 2.18 0 0 0
27/04/2020
2.18
 0 2.18 2.18 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |