CTCP Chứng khoán Bảo Minh (bms)

10.70
-0.10
(-0.93%)
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
(2024-04-22) 		0.90 9.09% 2,068,100 -2,600 -0.0
9.50
10.90
10.70
2 tháng
(2024-03-21) 		-1.50 -12.20% 5,964,300 7,100 0.1
9.30
12.50
10.70
3 tháng
(2024-02-20) 		0.30 2.86% 11,790,400 9,200 0.1
9.30
12.60
10.70
6 tháng
(2023-11-22) 		-0.20 -1.82% 20,371,100 9,933 0.1
9.30
12.60
10.70
12 tháng
(2023-05-26) 		3.35 44.91% 55,994,524 -17,294 -0.2
7.45
14.80
10.70
24 tháng
(2022-05-31) 		-0.57 -5.04% 80,962,608 17,499 0.1
3.68
14.80
10.70
36 tháng
(2021-06-07) 		0.67 6.60% 141,434,274 18,899 0.1
3.68
26.36
10.70
60 tháng
(2019-06-17) 		6.55 153.90% 145,314,716 18,899 0.1
2.01
26.36
10.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.80
-0.10
 97,800 10.90 11 10.70 0 0 0
#2 16/05/2024
10.90
0.40
 188,100 10.50 11.10 10.50 0 0 0
#3 15/05/2024
10.50
0.20
 107,800 10.40 10.80 10.30 0 0 0
#4 14/05/2024
10.30
-0.10
 43,500 10.40 10.40 10.30 0 0 0
#5 13/05/2024
10.40
0.10
 84,300 11.30 11.50 10.30 0 0 0
#6 10/05/2024
10.30
-0.10
 107,200 10.30 10.40 10.10 0 0 0
#7 09/05/2024
10.40
0.40
 168,400 9.90 10.60 9.90 0 6,600 -0.1
#8 08/05/2024
10
0.10
 117,900 9.90 10 9.70 0 0 0
#9 07/05/2024
9.90
-0.10
 90,200 10 10.10 9.80 0 0 0
#10 06/05/2024
10
0.50
 122,900 9.70 10 9.60 0 0 0
#11 03/05/2024
9.50
-0.10
 59,400 9.70 9.70 9.50 0 0 0
#12 02/05/2024
9.60
-0.10
 76,700 9.70 9.70 9.40 4,000 0 0.0
#13 26/04/2024
9.70
-0.20
 66,300 9.90 9.90 9.60 0 0 0
#14 25/04/2024
9.90
-0.10
 91,300 9.90 10 9.70 0 0 0
#15 24/04/2024
10
0.50
 118,300 9.70 10 9.60 0 0 0
#16 23/04/2024
9.50
-0.40
 135,700 9.90 9.90 9.40 0 0 0
#17 22/04/2024
9.90
0.60
 392,300 9.60 10.20 9.20 0 0 0
#18 19/04/2024
9.30
-0.60
 231,900 10 10 9.10 1,000 0 0.0
#19 17/04/2024
9.90
-0.50
 88,900 10.40 10.50 9.90 0 0 0
#20 16/04/2024
10.40
0.10
 283,100 10.90 10.90 10 3,700 100 0.0
#21 15/04/2024
10.30
-1.30
 271,400 11.60 11.60 10.10 0 0 0
#22 12/04/2024
11.60
0.20
 121,100 11.50 11.80 11.30 1,000 0 0.0
#23 11/04/2024
11.40
-0.10
 84,700 11.50 11.50 11.30 0 0 0
#24 10/04/2024
11.50
-0.20
 55,700 11.70 11.80 11.50 0 0 0
#25 09/04/2024
11.70
0.30
 95,500 11.50 11.80 11.40 0 0 0
#26 08/04/2024
11.40
-0.10
 108,700 11.50 11.60 11.40 500 0 0.0
#27 05/04/2024
11.50
-0.60
 310,400 11.90 12 11.40 0 0 0
#28 04/04/2024
12.10
0
 95,700 12.20 12.20 11.90 0 0 0
#29 03/04/2024
12.10
-0.10
 349,400 12 12.50 12 0 0 0
#30 02/04/2024
12.20
0.10
 157,700 12.10 12.20 11.90 0 0 0
#31 01/04/2024
12.10
-0.10
 272,900 12.10 12.30 11.90 0 0 0
#32 29/03/2024
12.20
-0.20
 77,100 12.30 12.40 12.10 0 0 0
#33 28/03/2024
12.40
0.10
 176,800 12.30 12.50 12.20 0 0 0
#34 27/03/2024
12.30
0
 188,500 12.30 12.60 12 0 0 0
#35 26/03/2024
12.30
0.10
 203,400 12.20 12.30 11.90 5,000 0 0.1
#36 25/03/2024
12.20
-0.30
 178,100 12.50 12.50 12.10 0 0 0
#37 22/03/2024
12.50
0.20
 289,800 12.30 12.60 12 0 0 0
#38 21/03/2024
12.30
0.10
 255,400 12.20 12.50 11.90 0 1,400 -0.0
#39 20/03/2024
12.20
0.20
 153,200 12 12.20 11.80 0 0 0
#40 19/03/2024
12
0.10
 132,500 11.90 12.40 11.70 0 0 0
#41 18/03/2024
11.90
-0.70
 536,100 12.60 12.70 11.40 0 0 0
#42 15/03/2024
12.60
0
 240,500 12.60 12.70 12.10 0 0 0
#43 14/03/2024
12.60
0.10
 401,200 12.50 12.90 12.40 0 0 0
#44 13/03/2024
12.50
1
 613,700 11.50 12.60 11.40 0 0 0
#45 12/03/2024
11.50
0
 259,600 11.50 11.60 11.30 0 0 0
#46 11/03/2024
11.50
-0.30
 359,100 11.80 11.90 11.30 0 0 0
#47 08/03/2024
11.80
0
 483,900 11.80 12.20 11.50 0 0 0
#48 07/03/2024
11.80
1
 732,600 10.80 11.90 10.80 0 0 0
#49 06/03/2024
10.80
-0.30
 254,000 11.10 11.10 10.70 0 100 -0.0
#50 05/03/2024
11.10
0.10
 129,100 11 11.10 10.80 0 0 0
#51 04/03/2024
11
-0.10
 171,800 11.10 11.30 10.90 0 100 -0.0
#52 01/03/2024
11.10
0.10
 208,500 11 11.30 10.90 0 0 0
#53 29/02/2024
11
0.20
 190,000 10.80 11.10 10.80 0 0 0
#54 28/02/2024
10.80
0
 161,200 10.80 11 10.80 300 0 0.0
#55 27/02/2024
10.80
0
 162,100 10.80 10.90 10.70 0 0 0
#56 26/02/2024
10.80
0.20
 150,600 10.60 10.80 10.50 2,000 0 0.0
#57 23/02/2024
10.60
0
 165,800 10.60 10.70 10.40 0 0 0
#58 22/02/2024
10.60
0.10
 75,600 10.50 10.60 10.50 0 0 0
#59 21/02/2024
10.50
0
 67,300 10.50 10.60 10.50 0 0 0
#60 20/02/2024
10.50
0
 177,700 10.50 10.70 10.40 0 0 0
#61 19/02/2024
10.50
0.10
 130,800 10.40 10.50 10.30 0 0 0
#62 16/02/2024
10.40
0
 74,200 10.40 10.50 10.40 0 0 0
#63 15/02/2024
10.40
0
 95,300 10.40 10.50 10.40 0 0 0
#64 07/02/2024
10.40
0
 56,600 10.40 10.50 10.40 0 0 0
#65 06/02/2024
10.40
0
 84,900 10.40 10.70 10.30 0 0 0
#66 05/02/2024
10.40
0
 71,000 10.40 10.50 10.30 0 0 0
#67 02/02/2024
10.40
0
 94,900 10.40 10.50 10.40 0 0 0
#68 01/02/2024
10.40
0
 49,100 10.40 10.50 10.30 0 0 0
#69 31/01/2024
10.40
-0.10
 115,700 10.50 10.70 10.40 0 0 0
#70 30/01/2024
10.50
0.10
 76,600 10.40 10.50 10.30 0 0 0
#71 29/01/2024
10.40
-0.10
 29,000 10.50 10.60 10.40 0 0 0
#72 26/01/2024
10.50
0.10
 19,200 10.40 10.80 10.40 0 0 0
#73 25/01/2024
10.40
0
 29,200 10.40 10.50 10.30 0 0 0
#74 24/01/2024
10.40
0.10
 103,000 10.30 10.50 10.40 0 0 0
#75 23/01/2024
10.30
-0.10
 111,800 10.40 10.40 10.20 0 0 0
#76 22/01/2024
10.40
-0.20
 221,700 10.60 10.70 10.20 0 0 0
#77 19/01/2024
10.60
-0.20
 172,300 10.80 10.90 10.60 0 0 0
#78 18/01/2024
10.80
0
 159,800 10.80 10.90 10.70 0 0 0
#79 17/01/2024
10.80
-0.20
 439,000 11 11.30 10.60 0 0 0
#80 16/01/2024
11
0.20
 142,700 10.80 11 10.60 0 0 0
#81 15/01/2024
10.80
-0.50
 317,700 11.30 11.30 10.60 0 0 0
#82 12/01/2024
11.30
-0.10
 134,700 11.40 11.40 11.10 0 0 0
#83 11/01/2024
11.40
0.10
 174,600 11.30 11.50 11.20 0 0 0
#84 10/01/2024
11.30
-0.20
 264,800 11.50 11.50 11.10 100 0 0.0
#85 09/01/2024
11.50
-0.10
 131,300 11.60 11.70 11.40 0 0 0
#86 08/01/2024
11.60
-0.10
 391,700 11.70 11.90 11.40 0 0 0
#87 05/01/2024
11.70
0
 97,100 11.70 11.80 11.50 0 0 0
#88 04/01/2024
11.70
0.20
 312,500 11.50 11.90 11.50 0 0 0
#89 03/01/2024
11.50
0
 77,500 11.50 11.50 11.30 0 0 0
#90 02/01/2024
11.50
-0.10
 107,900 11.60 11.70 11.40 0 0 0
#91 29/12/2023
11.60
0.30
 142,700 11.30 11.60 11.30 0 0 0
#92 28/12/2023
11.30
-0.10
 90,300 11.40 11.40 11.30 0 0 0
#93 27/12/2023
11.40
0
 200,800 11.40 11.50 11.30 0 0 0
#94 26/12/2023
11.40
0
 76,500 11.40 11.50 11.20 0 0 0
#95 25/12/2023
11.40
0.10
 106,300 11.30 11.40 11.10 0 753 -0.0
#96 22/12/2023
11.30
0.10
 114,300 11.20 11.40 11.10 0 0 0
#97 21/12/2023
11.20
-0.20
 133,500 11.40 11.40 11 0 0 0
#98 20/12/2023
11.40
0.10
 118,100 11.30 11.40 11.10 0 14 -0.0
#99 19/12/2023
11.30
0
 134,700 11.30 11.40 10.90 0 0 0
#100 18/12/2023
11.30
0
 71,000 11.30 11.40 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |