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)
27/11/2019
4.01
 100 3.59 4.01 4.01 0 0 0
26/11/2019
3.59
 100 3.16 3.59 3.59 0 0 0
25/11/2019
3.16
 1,200 3.52 3.52 3.16 0 0 0
22/11/2019
3.52
 0 3.52 3.52 3.52 0 0 0
21/11/2019
3.52
 0 3.52 3.52 3.52 0 0 0
20/11/2019
3.52
 0 3.52 3.52 3.52 0 0 0
19/11/2019
3.52
 0 3.52 3.52 3.52 0 0 0
18/11/2019
3.52
 0 3.52 3.52 3.52 0 0 0
15/11/2019
3.52
 0 3.52 3.52 3.52 0 0 0
14/11/2019
3.52
 100 3.16 3.52 3.52 0 0 0
13/11/2019
3.16
 0 3.16 3.16 3.16 0 0 0
12/11/2019
3.16
 0 3.16 3.16 3.16 0 0 0
11/11/2019
3.16
 100 3.52 3.52 3.16 0 0 0
08/11/2019
3.52
 900 3.16 3.52 2.81 0 0 0
07/11/2019
3.16
 0 3.16 3.16 3.16 0 0 0
06/11/2019
3.16
 0 3.16 3.16 3.16 0 0 0
05/11/2019
3.16
 0 3.16 3.16 3.16 0 0 0
04/11/2019
3.16
 0 3.16 3.16 3.16 0 0 0
01/11/2019
3.16
 0 3.16 3.16 3.16 0 0 0
31/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
30/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
29/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
28/10/2019
3.16
 100 3.16 3.16 3.16 0 0 0
25/10/2019
3.16
 6,100 3.09 3.16 2.81 0 0 0
24/10/2019
3.09
 0 3.16 3.09 3.09 0 0 0
23/10/2019
3.16
 500 3.16 3.16 3.09 0 0 0
22/10/2019
3.16
 500 3.30 3.30 3.16 0 0 0
21/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
18/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
17/10/2019
3.30
 5,300 3.30 3.30 3.30 0 0 0
16/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
15/10/2019
3.30
 5,000 3.30 3.30 3.16 0 0 0
14/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
11/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
10/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
09/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
08/10/2019
3.30
 0 3.30 3.30 3.30 0 0 0
07/10/2019
3.30
 300 3.16 3.30 3.30 0 0 0
04/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
03/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
02/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
01/10/2019
3.16
 1,800 3.16 3.16 3.16 0 0 0
30/09/2019
3.16
 0 3.16 3.16 3.16 0 0 0
27/09/2019
3.16
 0 3.16 3.16 3.16 0 0 0
26/09/2019
3.16
 600 3.37 3.37 3.16 0 0 0
25/09/2019
3.37
 0 3.37 3.37 3.37 0 0 0
24/09/2019
3.37
 0 3.37 3.37 3.37 0 0 0
23/09/2019
3.37
 2,500 3.37 3.37 3.37 0 0 0
20/09/2019
3.37
 3,000 3.94 3.94 3.37 0 0 0
19/09/2019
3.94
 0 3.94 3.94 3.94 0 0 0
18/09/2019
3.94
 0 3.94 3.94 3.94 0 0 0
17/09/2019
3.94
 100 3.52 3.94 3.94 0 0 0
16/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
13/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
12/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
11/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
10/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
09/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
06/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
05/09/2019
3.52
 10 3.52 3.52 3.52 0 0 0
04/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
03/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
30/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
29/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
28/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
27/08/2019
3.52
 3,200 3.52 3.52 3.52 0 0 0
26/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
23/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
22/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
21/08/2019
3.52
 3,000 4.01 4.01 3.52 0 0 0
20/08/2019
4.01
 0 4.01 4.01 4.01 0 0 0
19/08/2019
4.01
 0 4.01 4.01 4.01 0 0 0
16/08/2019
4.01
 100 3.52 4.01 4.01 0 0 0
15/08/2019
3.52
 1,000 3.73 3.73 3.52 0 0 0
14/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
13/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
12/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
09/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
08/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
07/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
06/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
05/08/2019
3.73
 2,000 3.66 3.73 3.73 0 0 0
02/08/2019
3.66
 2,000 3.59 3.66 3.52 0 0 0
01/08/2019
3.59
 0 3.59 3.59 3.59 0 0 0
31/07/2019
3.59
 2,000 3.66 3.66 3.59 0 0 0
30/07/2019
3.66
 0 3.66 3.66 3.66 0 0 0
29/07/2019
3.66
 2,200 3.66 3.66 3.66 0 0 0
26/07/2019
3.66
 0 3.66 3.66 3.66 0 0 0
25/07/2019
3.66
 200 3.80 3.80 3.66 0 0 0
24/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
23/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
22/07/2019
3.80
 100 4.29 4.29 3.80 0 0 0
19/07/2019
4.29
 0 4.29 4.29 4.29 0 0 0
18/07/2019
4.29
 0 4.29 4.29 4.29 0 0 0
17/07/2019
4.29
 3,000 4.92 4.92 4.29 0 0 0
16/07/2019
4.92
 100 4.43 4.92 4.92 0 0 0
15/07/2019
4.43
 0 4.43 4.43 4.43 0 0 0
12/07/2019
4.43
 0 4.43 4.43 4.43 0 0 0
11/07/2019
4.43
 100 4.22 4.43 4.43 0 0 0
10/07/2019
4.22
 100 3.80 4.22 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |