CTCP Chứng khoán Bảo Minh (bms)

9.10
0.70
(8.33%)
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)
24/04/2020
2.18
 100 1.97 2.18 2.18 0 0 0
23/04/2020
1.97
 500 2.25 2.25 1.97 0 0 0
22/04/2020
2.25
 3,700 2.46 2.46 2.11 0 0 0
21/04/2020
2.46
 0 2.46 2.46 2.46 0 0 0
20/04/2020
2.46
 100 2.88 2.88 2.46 0 0 0
17/04/2020
2.88
 0 2.88 2.88 2.88 0 0 0
16/04/2020
2.88
 200 2.60 2.88 2.88 0 0 0
15/04/2020
2.60
 600 2.39 2.67 2.60 0 0 0
14/04/2020
2.39
 2,100 2.74 2.74 2.39 0 0 0
13/04/2020
2.74
 100 3.16 3.16 2.74 0 0 0
10/04/2020
3.16
 100 2.81 3.16 3.16 0 0 0
09/04/2020
2.81
 200 2.67 2.81 2.81 0 0 0
08/04/2020
2.67
 100 2.39 2.67 2.67 0 0 0
07/04/2020
2.39
 300 2.39 2.67 2.39 0 0 0
06/04/2020
2.39
 100 2.18 2.39 2.39 0 0 0
03/04/2020
2.18
 400 1.90 2.18 2.18 0 0 0
01/04/2020
1.90
 0 1.90 1.90 1.90 0 0 0
31/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
30/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
27/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
26/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
25/03/2020
1.90
 0 2.11 1.90 1.90 0 0 0
24/03/2020
2.11
 500 1.97 2.11 1.69 0 0 0
23/03/2020
1.97
 0 1.97 1.97 1.97 0 0 0
20/03/2020
1.97
 0 1.97 1.97 1.97 0 0 0
19/03/2020
1.97
 0 2.04 1.97 1.97 0 0 0
18/03/2020
2.04
 1,500 1.83 2.04 1.97 0 0 0
17/03/2020
1.83
 100 2.04 2.04 1.83 0 0 0
16/03/2020
2.04
 100 2.18 2.18 2.04 0 0 0
13/03/2020
2.18
 300 2.11 2.18 1.97 0 0 0
12/03/2020
2.11
 200 2.46 2.46 2.11 0 0 0
11/03/2020
2.46
 0 2.46 2.46 2.46 0 0 0
10/03/2020
2.46
 100 2.18 2.46 2.46 0 0 0
09/03/2020
2.18
 1,500 2.53 2.53 2.18 0 0 0
06/03/2020
2.53
 100 2.25 2.53 2.53 0 0 0
05/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
04/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
03/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
02/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
28/02/2020
2.25
 0 2.25 2.25 2.25 0 0 0
27/02/2020
2.25
 0 2.25 2.25 2.25 0 0 0
26/02/2020
2.25
 3,000 2.11 2.25 2.25 0 0 0
25/02/2020
2.11
 5,200 2.25 2.25 2.11 0 0 0
24/02/2020
2.25
 9,400 2.74 2.74 2.25 0 0 0
21/02/2020
2.74
 800 2.39 2.74 2.18 0 0 0
20/02/2020
2.39
 0 2.39 2.39 2.39 0 0 0
19/02/2020
2.39
 400 2.39 2.39 2.39 0 0 0
18/02/2020
2.39
 100 2.39 2.39 2.39 0 0 0
17/02/2020
2.39
 300 2.53 2.53 2.39 0 0 0
14/02/2020
2.53
 900 2.32 2.53 2.46 0 0 0
13/02/2020
2.32
 200 2.81 2.81 2.32 0 0 0
12/02/2020
2.81
 2,900 2.81 2.81 2.46 0 0 0
11/02/2020
2.81
 20 2.81 2.81 2.81 0 0 0
10/02/2020
2.81
 800 2.53 2.81 2.81 0 0 0
07/02/2020
2.53
 200 2.25 2.53 2.53 0 0 0
06/02/2020
2.25
 0 2.25 2.25 2.25 0 0 0
05/02/2020
2.25
 400 2.32 2.32 2.25 0 0 0
04/02/2020
2.32
 0 2.25 2.32 2.32 0 0 0
03/02/2020
2.25
 900 2.32 2.32 2.25 0 0 0
31/01/2020
2.32
 100 2.46 2.46 2.32 0 0 0
30/01/2020
2.46
 2,200 2.74 2.74 2.46 0 0 0
22/01/2020
2.74
 0 2.74 2.74 2.74 0 0 0
21/01/2020
2.74
 100 2.39 2.74 2.74 0 0 0
20/01/2020
2.39
 0 2.39 2.39 2.39 0 0 0
17/01/2020
2.39
 0 2.39 2.39 2.39 0 0 0
16/01/2020
2.39
 0 2.39 2.39 2.39 0 0 0
15/01/2020
2.39
 0 2.39 2.39 2.39 0 0 0
14/01/2020
2.39
 0 2.39 2.39 2.39 0 0 0
13/01/2020
2.39
 100 2.81 2.81 2.39 0 0 0
10/01/2020
2.81
 100 2.53 2.81 2.81 0 0 0
09/01/2020
2.53
 20 2.53 2.53 2.53 0 0 0
08/01/2020
2.53
 100 2.88 2.88 2.53 0 0 0
07/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
06/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
03/01/2020
2.88
 1,100 2.67 2.88 2.60 0 0 0
02/01/2020
2.67
 700 2.88 2.88 2.67 0 0 0
31/12/2019
2.88
 100 2.88 2.88 2.88 0 0 0
30/12/2019
2.88
 300 2.95 2.95 2.46 0 0 0
27/12/2019
2.95
 300 3.02 3.02 2.60 0 0 0
26/12/2019
3.02
 100 3.37 3.37 3.02 0 0 0
25/12/2019
3.37
 1,400 3.23 3.37 2.81 0 0 0
24/12/2019
3.23
 100 3.37 3.37 3.23 0 0 0
23/12/2019
3.37
 2,200 3.30 3.37 2.81 0 0 0
20/12/2019
3.30
 100 3.87 3.87 3.30 0 0 0
19/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
18/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
17/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
16/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
13/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
12/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
11/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
10/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
09/12/2019
3.87
 100 4.50 4.50 3.87 0 0 0
06/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0
05/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0
04/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0
03/12/2019
4.50
 100 4.01 4.50 4.50 0 0 0
02/12/2019
4.01
 0 4.01 4.01 4.01 0 0 0
29/11/2019
4.01
 0 4.01 4.01 4.01 0 0 0
28/11/2019
4.01
 0 4.01 4.01 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |