CTCP Chứng khoán Bảo Minh (bms)

9.20
0.10
(1.10%)
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)
25/04/2022
11.06
 36,010 11.62 11.70 10.42 0 0 0
22/04/2022
11.62
 97,000 11.46 12.18 9.54 0 0 0
21/04/2022
11.46
 183,000 12.02 12.10 10.50 0 0 0
20/04/2022
12.02
 93,200 12.42 12.74 12.02 0 0 0
19/04/2022
12.42
 50,800 13.23 13.31 12.34 0 0 0
18/04/2022
13.23
 53,900 14.03 14.03 12.66 0 0 0
15/04/2022
14.03
 94,000 14.43 14.59 13.15 0 0 0
14/04/2022
14.43
 25,900 14.67 14.75 14.43 0 0 0
13/04/2022
14.67
 57,000 14.67 14.67 14.03 0 0 0
12/04/2022
14.67
 52,625 14.91 15.07 14.35 0 0 0
08/04/2022
14.91
 69,500 15.31 15.39 14.91 0 0 0
07/04/2022
15.31
 63,090 15.87 15.87 15.23 0 0 0
06/04/2022
15.87
 61,730 15.71 15.87 14.99 0 0 0
05/04/2022
15.71
 84,033 15.71 16.03 15.55 0 0 0
04/04/2022
15.71
 153,680 15.07 15.95 15.23 0 0 0
01/04/2022
15.07
 98,700 15.15 15.15 14.83 0 0 0
31/03/2022
15.15
 78,900 15.23 15.31 15.07 0 0 0
30/03/2022
15.23
 91,691 15.47 15.47 15.07 0 0 0
29/03/2022
15.47
 78,120 15.31 15.47 15.15 0 0 0
28/03/2022
15.31
 111,600 15.55 15.55 15.15 0 0 0
25/03/2022
15.55
 96,901 15.79 15.79 15.47 0 0 0
24/03/2022
15.79
 191,245 15.87 15.95 15.55 0 0 0
23/03/2022
15.87
 72,005 15.87 16.11 15.79 0 0 0
22/03/2022
15.87
 101,800 15.63 16.03 15.55 500 0 0.0
21/03/2022
15.63
 110,951 15.71 15.71 15.23 0 0 0
18/03/2022
15.71
 94,664 15.71 15.79 15.55 0 0 0
17/03/2022
15.71
 52,932 15.63 15.95 15.63 0 0 0
16/03/2022
15.63
 39,715 15.63 15.95 15.63 0 0 0
15/03/2022
15.63
 59,815 15.55 15.87 15.39 0 0 0
14/03/2022
15.55
 209,052 16.19 16.19 15.23 0 0 0
11/03/2022
16.19
 196,005 16.67 16.67 15.87 0 0 0
10/03/2022
16.67
 70,728 16.59 17.23 16.59 0 0 0
09/03/2022
16.59
 164,055 16.75 17.07 16.03 0 0 0
08/03/2022
16.75
 171,630 17.15 17.55 16.59 0 0 0
07/03/2022
17.15
 258,900 16.99 17.23 16.75 0 0 0
04/03/2022
16.99
 199,608 16.51 17.55 16.59 0 0 0
03/03/2022
16.51
 184,336 16.11 16.51 16.03 0 0 0
02/03/2022
16.11
 183,730 16.11 16.35 15.87 0 0 0
01/03/2022
16.11
 101,661 16.19 16.35 15.95 100 0 0.0
28/02/2022
16.19
 141,619 16.11 16.27 15.95 0 0 0
25/02/2022
16.11
 177,020 15.71 16.43 15.79 0 0 0
24/02/2022
15.71
 213,574 16.27 16.43 14.83 0 0 0
23/02/2022
16.27
 152,550 16.11 16.59 15.63 0 0 0
22/02/2022
16.11
 139,780 16.51 16.51 15.79 0 0 0
21/02/2022
16.51
 229,822 15.95 16.67 15.95 0 0 0
18/02/2022
15.95
 134,300 15.39 15.95 15.23 0 0 0
17/02/2022
15.39
 50,200 15.39 15.55 15.31 0 0 0
16/02/2022
15.39
 83,305 15.39 15.63 15.23 0 0 0
15/02/2022
15.39
 56,594 15.23 15.39 15.07 0 0 0
14/02/2022
15.23
 112,000 16.03 16.03 13.63 0 0 0
11/02/2022
16.03
 55,605 16.03 16.27 15.95 0 0 0
10/02/2022
16.03
 70,910 15.95 16.35 15.87 0 0 0
09/02/2022
15.95
 111,029 15.39 16.19 15.31 0 0 0
08/02/2022
15.39
 65,810 15.47 15.47 15.23 0 0 0
07/02/2022
15.47
 81,505 15.23 15.55 15.15 0 0 0
28/01/2022
15.23
 50,900 14.91 15.39 14.83 0 0 0
27/01/2022
14.91
 96,900 14.35 14.99 14.11 0 0 0
26/01/2022
14.35
 96,210 14.51 14.83 14.19 0 0 0
25/01/2022
14.51
 51,220 14.11 14.59 13.87 0 0 0
24/01/2022
14.11
 112,146 15.47 15.47 13.87 0 0 0
21/01/2022
15.47
 94,757 15.39 15.79 15.31 0 0 0
20/01/2022
15.39
 74,900 15.07 15.47 14.59 0 0 0
19/01/2022
15.07
 88,300 14.27 15.23 14.27 0 0 0
18/01/2022
14.27
 102,700 15.07 15.15 14.27 0 100 -0.0
17/01/2022
15.07
 298,600 17.15 17.31 14.67 0 0 0
14/01/2022
17.15
 162,558 17.31 17.63 16.59 0 0 0
13/01/2022
17.31
 116,808 18.35 18.35 17.23 0 0 0
12/01/2022
18.35
 202,276 18.19 18.92 17.47 0 0 0
11/01/2022
18.19
 194,837 18.76 19.08 17.87 0 0 0
10/01/2022
18.76
 391,012 19.40 19.64 18.44 0 0 0
07/01/2022
19.40
 360,463 19.00 19.48 18.92 0 0 0
06/01/2022
19.00
 184,261 19.40 19.40 18.84 0 0 0
05/01/2022
19.40
 444,645 19.24 19.48 19.08 0 0 0
04/01/2022
19.24
 312,607 19.00 19.64 18.84 100 0 0.0
31/12/2021
19.00
 201,232 19.40 19.64 18.68 0 0 0
30/12/2021
19.40
 437,700 18.27 19.56 18.27 0 0 0
29/12/2021
18.27
 194,513 17.95 18.44 17.55 0 0 0
28/12/2021
17.95
 356,871 17.55 18.35 17.39 0 0 0
27/12/2021
17.55
 139,494 17.47 17.95 17.47 0 0 0
24/12/2021
17.47
 195,294 17.23 17.87 16.83 0 0 0
23/12/2021
17.23
 381,802 18.35 18.44 16.83 0 0 0
22/12/2021
18.35
 307,700 19.00 19.00 18.19 0 0 0
21/12/2021
19.00
 145,500 19.32 19.32 18.68 0 0 0
20/12/2021
19.32
 225,206 19.16 19.64 19.00 0 0 0
17/12/2021
19.16
 332,113 18.44 19.32 18.27 0 0 0
16/12/2021
18.44
 266,300 18.84 18.92 18.27 0 0 0
15/12/2021
18.84
 255,200 19.08 19.08 18.68 200 0 0.0
14/12/2021
19.08
 257,378 19.32 19.64 19.00 0 0 0
13/12/2021
19.32
 339,760 19.32 19.40 18.76 0 0 0
10/12/2021
19.32
 194,133 19.40 19.56 19.00 0 100 -0.0
09/12/2021
19.40
 160,605 18.76 19.40 18.52 0 0 0
08/12/2021
18.76
 179,000 18.92 19.24 18.60 0 0 0
07/12/2021
18.92
 454,580 18.11 19.24 17.87 0 137,700 -3.2
06/12/2021
18.11
 509,767 19.88 20.12 17.63 0 0 0
03/12/2021
19.88
 511,410 21.40 21.64 19.32 0 0 0
02/12/2021
21.40
 335,957 21.48 22.04 20.84 0 0 0
01/12/2021
21.48
 664,916 22.20 22.20 21.16 0 0 0
30/11/2021
22.20
 604,597 23.40 23.40 21.64 0 0 0
29/11/2021
23.40
 543,297 23.81 23.81 22.20 0 0 0
26/11/2021
23.81
 643,178 23.97 24.45 23.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |