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)
13/02/2023
4.20
 73,314 4.46 4.46 3.95 0 0 0
10/02/2023
4.46
 44,725 4.63 4.63 4.37 0 0 0
09/02/2023
4.63
 39,456 4.63 4.63 4.37 0 0 0
08/02/2023
4.63
 36,240 4.63 4.63 4.37 0 0 0
07/02/2023
4.63
 44,300 4.63 4.72 4.55 0 0 0
06/02/2023
4.63
 26,244 4.63 4.72 4.55 0 0 0
03/02/2023
4.63
 28,003 4.63 4.80 4.55 0 0 0
02/02/2023
4.63
 57,019 4.63 4.89 4.55 0 0 0
01/02/2023
4.63
 150,100 4.97 5.06 4.63 0 0 0
31/01/2023
4.97
 67,400 4.97 5.06 4.80 6,000 0 0.0
30/01/2023
4.97
 85,515 4.80 5.06 4.72 0 0 0
27/01/2023
4.80
 49,109 4.89 4.97 4.63 0 0 0
19/01/2023
4.89
 128,638 4.72 4.89 4.55 0 0 0
18/01/2023
4.72
 104,442 4.72 4.72 4.55 0 0 0
17/01/2023
4.72
 35,550 4.46 4.72 4.55 0 0 0
16/01/2023
4.46
 25,711 4.37 4.55 4.29 0 0 0
13/01/2023
4.37
 52,700 4.46 4.63 4.37 0 0 0
12/01/2023
4.46
 115,850 4.37 4.72 4.46 0 0 0
11/01/2023
4.37
 68,961 4.37 4.55 4.37 0 0 0
10/01/2023
4.37
 29,900 4.46 4.46 4.29 0 0 0
09/01/2023
4.46
 30,600 4.37 4.55 4.29 0 0 0
06/01/2023
4.37
 42,550 4.46 4.55 4.29 0 0 0
05/01/2023
4.46
 66,700 4.63 4.63 4.37 0 0 0
04/01/2023
4.63
 41,671 4.63 4.80 4.37 0 0 0
03/01/2023
4.63
 99,678 4.37 4.63 4.20 0 0 0
30/12/2022
4.37
 25,802 4.37 4.37 4.20 0 0 0
29/12/2022
4.37
 25,329 4.37 4.46 4.20 0 0 0
28/12/2022
4.37
 35,194 4.37 4.55 4.29 0 0 0
27/12/2022
4.37
 100,427 4.12 4.46 3.95 0 0 0
26/12/2022
4.12
 108,100 4.55 4.55 4.03 0 0 0
23/12/2022
4.55
 72,779 4.72 4.72 4.46 0 0 0
22/12/2022
4.72
 117,543 4.63 4.80 4.46 0 0 0
21/12/2022
4.63
 172,439 5.23 5.23 4.37 0 0 0
20/12/2022
5.23
 142,902 5.32 5.40 5.06 0 0 0
19/12/2022
5.32
 657,527 5.15 5.57 5.06 0 0 0
16/12/2022
5.15
 223,400 5.06 5.23 4.97 0 0 0
15/12/2022
5.06
 31,107 5.06 5.23 5.06 0 0 0
14/12/2022
5.06
 19,521 5.32 5.40 5.06 0 0 0
13/12/2022
5.32
 101,471 4.97 5.32 4.89 0 0 0
12/12/2022
4.97
 92,962 5.32 5.49 4.97 0 0 0
09/12/2022
5.32
 42,832 5.32 5.57 4.80 0 0 0
08/12/2022
5.32
 94,753 5.32 5.57 5.15 0 0 0
07/12/2022
5.32
 73,500 5.40 5.49 4.97 0 0 0
06/12/2022
5.40
 239,474 5.75 6.00 5.40 0 0 0
05/12/2022
5.75
 132,220 5.40 5.75 5.32 0 0 0
02/12/2022
5.40
 168,507 5.15 5.49 4.97 0 0 0
01/12/2022
5.15
 177,306 5.32 5.49 5.06 0 0 0
30/11/2022
5.32
 115,036 5.32 6.00 5.15 0 0 0
29/11/2022
5.32
 86,425 4.97 5.49 5.15 0 0 0
28/11/2022
4.97
 330,693 4.46 4.97 4.46 0 0 0
25/11/2022
4.46
 47,200 4.20 4.55 4.12 0 0 0
24/11/2022
4.20
 27,700 4.37 4.37 3.77 0 0 0
23/11/2022
4.37
 16,200 4.29 4.55 3.86 0 0 0
22/11/2022
4.29
 105,406 4.29 4.80 4.20 0 0 0
21/11/2022
4.29
 34,409 4.46 4.55 4.20 0 0 0
18/11/2022
4.46
 111,414 4.12 4.46 3.60 0 0 0
17/11/2022
4.12
 67,799 3.95 4.12 3.86 0 0 0
16/11/2022
3.95
 121,054 3.34 3.95 2.92 0 0 0
15/11/2022
3.34
 55,723 3.60 3.60 3.34 0 0 0
14/11/2022
3.60
 34,786 4.12 4.20 3.60 0 0 0
11/11/2022
4.12
 42,640 4.03 4.29 4.03 0 0 0
10/11/2022
4.03
 74,982 4.55 4.55 4.03 0 0 0
09/11/2022
4.55
 26,126 4.72 4.80 4.46 0 0 0
08/11/2022
4.72
 8,048 4.72 4.72 4.20 0 0 0
07/11/2022
4.72
 28,601 4.72 4.72 4.37 0 0 0
04/11/2022
4.72
 28,100 5.06 5.23 4.55 0 0 0
03/11/2022
5.06
 5,721 5.06 5.06 4.89 0 0 0
02/11/2022
5.06
 9,965 5.06 5.06 4.72 0 0 0
01/11/2022
5.06
 10,900 5.15 5.15 4.46 0 0 0
31/10/2022
5.15
 4,800 4.97 5.15 4.80 0 0 0
28/10/2022
4.97
 27,415 4.97 5.06 4.89 0 0 0
27/10/2022
4.97
 32,600 4.55 4.97 4.37 0 0 0
26/10/2022
4.55
 26,500 4.46 4.89 4.46 0 0 0
25/10/2022
4.46
 42,693 4.89 4.97 4.37 0 0 0
24/10/2022
4.89
 36,028 5.40 5.40 4.89 0 0 0
21/10/2022
5.40
 39,416 6.09 6.09 5.40 0 0 0
20/10/2022
6.09
 11,509 6.00 6.17 6.00 0 0 0
19/10/2022
6.00
 23,300 6.00 6.17 5.92 0 0 0
18/10/2022
6.00
 27,240 5.92 6.00 5.83 0 0 0
17/10/2022
5.92
 19,901 5.83 5.92 5.75 0 200 -0.0
14/10/2022
5.83
 19,394 5.66 6.00 5.75 0 207 -0.0
13/10/2022
5.66
 13,199 5.57 5.75 5.49 0 0 0
12/10/2022
5.57
 54,513 5.66 5.75 5.40 0 0 0
11/10/2022
5.66
 8,850 5.92 5.92 5.32 0 0 0
10/10/2022
5.92
 26,441 5.75 6.17 5.40 0 0 0
07/10/2022
5.75
 34,772 6.60 6.60 5.75 300 0 0.0
06/10/2022
6.60
 24,500 7.12 7.12 6.60 0 0 0
05/10/2022
7.12
 52,637 6.95 7.12 6.95 0 0 0
04/10/2022
6.95
 65,643 7.20 7.46 6.52 0 0 0
03/10/2022
7.20
 29,500 7.80 7.80 7.20 0 0 0
30/09/2022
7.80
 42,678 7.80 7.89 7.38 0 0 0
29/09/2022
7.80
 17,633 7.98 8.23 7.80 0 0 0
28/09/2022
7.98
 37,330 8.23 8.23 7.89 0 0 0
27/09/2022
8.23
 10,430 8.40 8.40 8.15 0 0 0
26/09/2022
8.40
 37,100 9.09 9.09 8.23 0 0 0
23/09/2022
9.09
 12,090 9.26 9.43 9.01 0 0 0
22/09/2022
9.26
 45,940 9.09 9.26 8.92 0 0 0
21/09/2022
9.09
 7,781 9.43 9.43 8.92 0 0 0
20/09/2022
9.43
 173,610 8.83 9.43 8.83 0 0 0
19/09/2022
8.83
 229,198 9.61 10.12 8.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |