CTCP Chứng khoán Bảo Minh (bms)

8.40
0
(0%)
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)
27/11/2023
9.55
 82,200 9.82 9.82 9.55 0 0 0
24/11/2023
9.82
 200,600 9.55 9.82 9.36 0 0 0
23/11/2023
9.55
 196,500 10 10.27 9.55 1,400 0 0.0
22/11/2023
10
 164,100 10 10.18 9.82 0 0 0
21/11/2023
10
 115,700 10 10.27 9.82 0 0 0
20/11/2023
10
 204,400 10 10 9.36 0 0 0
17/11/2023
10
 259,600 10.18 10.27 9.82 0 0 0
16/11/2023
10.18
 115,400 9.91 10.18 9.91 0 0 0
15/11/2023
9.91
 285,500 9.64 10.27 9.64 0 0 0
14/11/2023
9.64
 221,100 9.55 9.91 9.55 0 0 0
13/11/2023
9.55
 90,900 9.45 9.64 9.36 0 0 0
10/11/2023
9.45
 273,900 9.55 9.73 9.27 0 0 0
09/11/2023
9.55
 252,400 9.45 9.73 9.45 0 0 0
08/11/2023
9.45
 260,500 8.55 9.64 8.55 0 0 0
07/11/2023
8.55
 123,800 8.91 9 8.55 0 0 0
06/11/2023
8.91
 110,900 8.64 9 8.64 0 0 0
03/11/2023
8.64
 81,100 8.82 9 8.45 0 0 0
02/11/2023
8.82
 221,300 8.09 8.82 8.09 3,000 0 0.0
01/11/2023
8.09
 162,300 7.73 8.27 7.64 0 0 0
31/10/2023
7.73
 349,700 7.91 8.09 7.55 0 0 0
30/10/2023
7.91
 107,700 8.27 8.27 7.91 0 0 0
27/10/2023
8.27
 151,400 7.91 8.27 7.82 0 0 0
26/10/2023
7.91
 329,400 9.09 9.09 7.91 0 0 0
25/10/2023
9.09
 98,600 9.27 9.36 9.09 0 0 0
24/10/2023
9.27
 172,900 9.18 9.27 9 0 0 0
23/10/2023
9.18
 72,400 9.45 9.45 9.09 0 0 0
20/10/2023
9.45
 246,500 9.09 9.64 8.73 0 0 0
19/10/2023
9.09
 276,100 9.82 9.82 9 0 0 0
18/10/2023
9.82
 347,100 10 10.18 9.18 0 0 0
17/10/2023
10
 304,400 10.09 10.55 9.73 0 0 0
16/10/2023
10.09
 199,500 10.55 10.55 10 0 0 0
13/10/2023
10.55
 154,900 10.45 10.55 10.18 0 0 0
12/10/2023
10.45
 229,500 10.55 10.73 10.45 0 0 0
11/10/2023
10.55
 238,200 10.27 10.73 10.09 0 0 0
10/10/2023
10.27
 206,400 10.18 10.91 10.18 0 32 -0.0
09/10/2023
10.18
 138,600 10 10.18 9.73 100 0 0.0
06/10/2023
10
 262,100 9.91 10.18 9.64 0 0 0
05/10/2023
9.91
 227,100 10.36 10.36 9.73 0 0 0
04/10/2023
10.36
 349,400 10.09 10.55 9.55 0 0 0
03/10/2023
10.09
 648,600 11.18 11.18 9.64 0 0 0
02/10/2023
11.18
 137,400 11.27 11.45 11.09 0 0 0
29/09/2023
11.27
 275,700 11.36 11.82 11.27 0 0 0
28/09/2023
11.36
 454,700 11.09 11.36 10.64 0 0 0
27/09/2023
11.09
 433,700 10.27 11.18 10.09 0 0 0
26/09/2023
10.27
 386,800 10.36 11.18 10.09 0 3,260 -0.0
25/09/2023
10.36
 262,400 11.55 11.55 10 0 3,100 -0.0
22/09/2023
11.55
 543,000 12.55 12.55 10.91 0 0 0
21/09/2023
12.55
 305,700 13.09 13.09 12.36 0 0 0
20/09/2023
13.09
 196,400 12.73 13.18 12.55 0 0 0
19/09/2023
12.73
 182,700 12.45 12.73 12.36 0 0 0
18/09/2023
12.45
 274,000 12.82 12.82 12.18 0 0 0
15/09/2023
12.82
 318,500 12.91 13.09 12.55 0 0 0
14/09/2023
12.91
 331,500 13.27 13.45 12.82 0 0 0
13/09/2023
13.27
 302,100 13.45 13.82 12.91 0 1,500 -0.0
12/09/2023
13.45
 416,600 12.64 13.64 12.18 0 0 0
11/09/2023
12.64
 378,300 12.82 12.91 12.45 0 0 0
08/09/2023
12.82
 409,300 12.55 12.91 12.18 0 0 0
07/09/2023
12.55
 266,500 12.55 12.73 12.09 100 0 0.0
06/09/2023
12.55
 442,700 12.36 12.73 11.82 0 0 0
05/09/2023
12.36
 497,700 11.64 12.45 11.73 0 0 0
31/08/2023
11.64
 458,400 11 11.82 11 0 535 -0.0
30/08/2023
11
 518,700 10.36 11 10.36 0 0 0
29/08/2023
10.36
 311,800 10.36 10.64 10.27 0 0 0
28/08/2023
10.36
 286,100 10 10.36 9.82 0 0 0
25/08/2023
10
 120,700 10.09 10.09 9.91 0 0 0
24/08/2023
10.09
 233,900 9.73 10.09 9.55 0 0 0
23/08/2023
9.73
 124,900 9.73 9.91 9.64 0 0 0
22/08/2023
9.73
 225,400 9.82 9.82 9 0 0 0
21/08/2023
9.82
 211,100 9.55 10 9 0 0 0
18/08/2023
9.55
 491,400 10.55 10.64 9.36 0 0 0
17/08/2023
10.55
 275,700 10.45 11.09 10.45 0 0 0
16/08/2023
10.45
 239,300 10.82 10.82 9.18 0 0 0
15/08/2023
10.82
 210,700 10.64 11 10.55 0 0 0
14/08/2023
10.64
 400,000 10.18 10.91 10 0 0 0
11/08/2023
10.18
 182,900 10.09 10.27 9.82 0 0 0
10/08/2023
10.09
 164,500 10.36 10.36 10.09 0 0 0
09/08/2023
10.36
 177,600 10.36 10.36 10.09 0 0 0
08/08/2023
10.36
 258,400 10.36 10.55 10.18 0 0 0
07/08/2023
10.36
 305,600 10.18 10.45 10.18 0 0 0
04/08/2023
10.18
 176,200 10.09 10.18 9.91 0 0 0
03/08/2023
10.09
 202,800 10.09 10.27 9.91 0 0 0
02/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
02/08/2023
10.09
 162,900 9.61 10.09 9.73 0 0 0
01/08/2023
9.61
 512,900 10.21 10.29 9.43 0 0 0
31/07/2023
10.21
 185,100 10.12 10.38 10.03 0 0 0
28/07/2023
10.12
 526,600 9.61 10.21 9.61 0 0 0
27/07/2023
9.61
 307,700 9.61 9.69 9.35 0 0 0
26/07/2023
9.61
 309,900 9.43 9.61 9.35 0 0 0
25/07/2023
9.43
 184,700 9.52 9.69 9.35 0 0 0
24/07/2023
9.52
 257,200 9.52 9.78 9.35 0 0 0
21/07/2023
9.52
 380,100 9.26 9.61 9.26 0 0 0
20/07/2023
9.26
 243,600 9.35 9.43 9.09 0 0 0
19/07/2023
9.35
 496,600 9.78 10.03 9.35 0 0 0
18/07/2023
9.78
 515,400 9.52 10.03 9.61 0 0 0
17/07/2023
9.52
 796,700 8.49 9.69 8.40 0 8,000 -0.1
14/07/2023
8.49
 538,800 8.49 8.58 8.23 0 0 0
13/07/2023
8.49
 412,100 8.32 8.58 8.32 0 0 0
12/07/2023
8.32
 406,400 8.40 8.49 8.15 0 0 0
11/07/2023
8.40
 930,800 7.80 8.40 7.80 0 9,000 -0.1
10/07/2023
7.80
 159,700 7.72 7.89 7.72 0 0 0
07/07/2023
7.72
 132,800 7.63 7.72 7.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |