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
(2024-08-19) 		-0.40 -4.60% 1,143,800 69,901 0.6
8.10
8.80
8.50
2 tháng
(2024-07-22) 		-0.40 -4.60% 2,403,900 99,901 0.9
7.70
8.90
8.50
3 tháng
(2024-06-20) 		-2 -19.42% 4,792,100 109,901 1.0
7.70
10.30
8.50
6 tháng
(2024-03-22) 		-3.06 -26.96% 15,991,400 136,901 1.3
7.70
11.36
8.50
12 tháng
(2023-09-25) 		-2.06 -19.91% 40,493,600 135,042 1.2
7.70
11.45
8.50
24 tháng
(2022-09-29) 		0.50 6.35% 81,153,545 144,000 1.2
3.34
13.45
8.50
36 tháng
(2021-10-04) 		-8.37 -50.22% 129,135,717 -6,500 -2.3
3.34
23.97
8.50
60 tháng
(2019-10-15) 		5 151.17% 155,561,576 147,300 1.2
1.83
23.97
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
08/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
05/07/2019
3.80
 100 3.37 3.80 3.80 0 0 0
04/07/2019
3.37
 300 3.37 3.37 3.37 0 0 0
03/07/2019
3.37
 100 3.52 3.52 3.37 0 0 0
02/07/2019
3.52
 1,000 3.30 3.52 3.23 0 0 0
01/07/2019
3.30
 3,400 3.52 3.52 3.02 0 0 0
28/06/2019
3.52
 0 3.52 3.52 3.52 0 0 0
27/06/2019
3.52
 0 3.52 3.52 3.52 0 0 0
26/06/2019
3.52
 0 3.52 3.52 3.52 0 0 0
25/06/2019
3.52
 1,900 3.45 3.52 3.52 0 0 0
24/06/2019
3.45
 0 3.59 3.45 3.45 0 0 0
21/06/2019
3.59
 200 3.52 3.59 3.23 0 0 0
20/06/2019
3.52
 1,030 3.30 3.52 2.81 0 0 0
19/06/2019
3.30
 100 3.30 3.30 3.30 0 0 0
18/06/2019
3.30
 100 3.87 3.87 3.30 0 0 0
17/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
14/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
13/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
12/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
11/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
10/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
07/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
06/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
05/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
04/06/2019
3.87
 0 3.87 3.87 3.87 0 0 0
03/06/2019
3.87
 100 3.73 3.87 3.87 0 0 0
31/05/2019
3.73
 300 3.52 3.73 3.73 0 0 0
30/05/2019
3.52
 300 3.66 3.66 3.52 0 0 0
29/05/2019
3.66
 0 3.66 3.66 3.66 0 0 0
28/05/2019
3.66
 0 3.66 3.66 3.66 0 0 0
27/05/2019
3.66
 0 3.66 3.66 3.66 0 0 0
24/05/2019
3.66
 0 3.66 3.66 3.66 0 0 0
23/05/2019
3.66
 100 3.45 3.66 3.66 0 0 0
22/05/2019
3.45
 16,300 4.01 4.01 3.45 0 0 0
21/05/2019
4.01
 0 4.01 4.01 4.01 0 0 0
20/05/2019
4.01
 0 4.01 4.01 4.01 0 0 0
17/05/2019
4.01
 0 4.15 4.01 4.01 0 0 0
16/05/2019
4.15
 200 3.80 4.15 3.80 0 0 0
15/05/2019
3.80
 150 3.37 3.80 3.80 0 0 0
14/05/2019
3.37
 50 3.37 3.37 3.37 0 0 0
13/05/2019
3.37
 0 3.37 3.37 3.37 0 0 0
10/05/2019
3.37
 0 3.37 3.37 3.37 0 0 0
09/05/2019
3.37
 600 3.30 3.37 3.30 0 0 0
08/05/2019
3.30
 0 3.30 3.30 3.30 0 0 0
07/05/2019
3.30
 200 3.30 3.30 3.30 0 0 0
06/05/2019
3.30
 13,900 3.59 3.59 3.30 0 0 0
03/05/2019
3.59
 18,500 4.22 4.22 3.59 0 0 0
02/05/2019
4.22
 2,100 4.92 4.92 4.22 0 0 0
26/04/2019
4.92
 0 4.92 4.92 4.92 0 0 0
25/04/2019
4.92
 0 4.92 4.92 4.92 0 0 0
24/04/2019
4.92
 3,000 5.20 5.20 4.92 0 0 0
23/04/2019
5.20
 0 4.57 5.20 5.20 0 0 0
22/04/2019
4.57
 2,900 4.92 5.62 4.57 0 0 0
19/04/2019
4.92
 6,400 4.43 4.99 4.64 0 0 0
18/04/2019
4.43
 21,800 3.94 4.43 3.80 0 0 0
17/04/2019
3.94
 6,600 3.45 3.94 3.66 0 0 0
16/04/2019
3.45
 5,300 3.59 3.73 3.45 0 0 0
12/04/2019
3.59
 200 3.52 3.66 3.59 0 0 0
11/04/2019
3.52
 300 3.59 3.59 3.52 0 0 0
10/04/2019
3.59
 0 3.73 3.59 3.59 0 0 0
09/04/2019
3.73
 1,450 3.52 3.87 3.52 0 0 0
08/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
05/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
04/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
03/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
02/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
01/04/2019
3.52
 0 3.45 3.52 3.52 0 0 0
29/03/2019
3.45
 200 3.37 3.52 3.45 0 0 0
28/03/2019
3.37
 200 3.66 3.66 3.37 0 0 0
27/03/2019
3.66
 0 3.66 3.66 3.66 0 0 0
26/03/2019
3.66
 0 3.66 3.66 3.66 0 0 0
25/03/2019
3.66
 0 3.66 3.66 3.66 0 0 0
22/03/2019
3.66
 400 3.80 3.80 3.66 0 0 0
21/03/2019
3.80
 50 3.80 3.80 3.80 0 0 0
20/03/2019
3.80
 0 3.80 3.80 3.80 0 0 0
19/03/2019
3.80
 0 3.80 3.80 3.80 0 0 0
18/03/2019
3.80
 0 3.73 3.80 3.80 0 0 0
15/03/2019
3.73
 3,800 3.52 4.01 3.73 0 0 0
14/03/2019
3.52
 3,900 4.08 4.08 3.52 0 0 0
13/03/2019
4.08
 100 3.66 4.08 4.08 0 0 0
12/03/2019
3.66
 8,300 4.15 4.43 3.66 0 0 0
11/03/2019
4.15
 0 4.15 4.15 4.15 0 0 0
08/03/2019
4.15
 100 4.43 4.43 4.15 0 0 0
07/03/2019
4.43
 200 4.08 4.43 4.08 0 0 0
06/03/2019
4.08
 100 4.08 4.08 4.08 0 0 0
05/03/2019
4.08
 100 4.08 4.08 4.08 0 0 0
04/03/2019
4.08
 0 4.08 4.08 4.08 0 0 0
01/03/2019
4.08
 0 4.08 4.08 4.08 0 0 0
28/02/2019
4.08
 100 4.15 4.15 4.08 0 0 0
27/02/2019
4.15
 0 4.15 4.15 4.15 0 0 0
26/02/2019
4.15
 0 4.22 4.15 4.15 0 0 0
25/02/2019
4.22
 500 4.50 4.50 3.87 0 0 0
22/02/2019
4.50
 1,000 4.08 4.50 4.50 0 0 0
21/02/2019
4.08
 0 4.43 4.08 4.08 0 0 0
20/02/2019
4.43
 6,400 4.43 4.43 3.87 0 0 0
19/02/2019
4.43
 0 4.43 4.43 4.43 0 0 0
18/02/2019
4.43
 0 4.43 4.43 4.43 0 0 0
15/02/2019
4.43
 0 4.43 4.43 4.43 0 0 0
14/02/2019
4.43
 0 4.43 4.43 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |