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
(2024-04-19) 		1.50 16.13% 2,300,000 -1,600 -0.0
9.30
10.90
10.80
2 tháng
(2024-03-19) 		-1.20 -10% 6,250,000 7,100 0.1
9.30
12.50
10.80
3 tháng
(2024-02-19) 		0.30 2.86% 11,921,200 9,200 0.1
9.30
12.60
10.80
6 tháng
(2023-11-20) 		-0.20 -1.82% 20,691,200 9,933 0.1
9.30
12.60
10.80
12 tháng
(2023-05-24) 		3.06 39.61% 56,301,768 -17,294 -0.2
7.45
14.80
10.80
24 tháng
(2022-05-30) 		-0.84 -7.20% 80,993,409 17,499 0.1
3.68
14.80
10.80
36 tháng
(2021-06-03) 		-1.19 -9.91% 141,803,589 18,899 0.1
3.68
26.36
10.80
60 tháng
(2019-06-14) 		6.55 153.90% 145,314,716 18,899 0.1
2.01
26.36
10.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
11.30
0.10
 67,100 11.20 11.50 11.20 0 0 0
#102 14/12/2023
11.20
-0.20
 133,100 11.40 11.90 11.20 0 0 0
#103 13/12/2023
11.40
0
 182,100 11.40 11.70 11.20 0 0 0
#104 12/12/2023
11.40
-0.10
 62,700 11.50 11.50 11.30 0 0 0
#105 11/12/2023
11.50
0.20
 85,700 11.30 11.50 11.20 0 0 0
#106 08/12/2023
11.30
-0.30
 201,500 11.60 11.80 11.20 0 0 0
#107 07/12/2023
11.60
-0.30
 226,800 11.90 12 11.20 0 0 0
#108 06/12/2023
11.90
0.10
 181,800 11.80 12 11.70 0 0 0
#109 05/12/2023
11.80
0.10
 298,800 11.70 12 11.70 0 0 0
#110 04/12/2023
11.70
0.70
 453,800 11 11.80 11 0 0 0
#111 01/12/2023
11
0.20
 89,500 10.80 11 10.60 0 0 0
#112 30/11/2023
10.80
-0.20
 174,400 11 11.10 10.70 0 0 0
#113 29/11/2023
11
0.50
 204,200 10.50 11 10.50 0 0 0
#114 28/11/2023
10.50
0
 101,000 10.50 10.60 10.30 0 0 0
#115 27/11/2023
10.50
-0.30
 82,200 10.80 10.80 10.50 0 0 0
#116 24/11/2023
10.80
0.30
 200,600 10.50 10.80 10.30 0 0 0
#117 23/11/2023
10.50
-0.50
 196,500 11 11.30 10.50 1,400 0 0.0
#118 22/11/2023
11
0
 164,100 11 11.20 10.80 0 0 0
#119 21/11/2023
11
0
 115,700 11 11.30 10.80 0 0 0
#120 20/11/2023
11
0
 204,400 11 11 10.30 0 0 0
#121 17/11/2023
11
-0.20
 259,600 11.20 11.30 10.80 0 0 0
#122 16/11/2023
11.20
0.30
 115,400 10.90 11.20 10.90 0 0 0
#123 15/11/2023
10.90
0.30
 285,500 10.60 11.30 10.60 0 0 0
#124 14/11/2023
10.60
0.10
 221,100 10.50 10.90 10.50 0 0 0
#125 13/11/2023
10.50
0.10
 90,900 10.40 10.60 10.30 0 0 0
#126 10/11/2023
10.40
-0.10
 273,900 10.50 10.70 10.20 0 0 0
#127 09/11/2023
10.50
0.10
 252,400 10.40 10.70 10.40 0 0 0
#128 08/11/2023
10.40
1
 260,500 9.40 10.60 9.40 0 0 0
#129 07/11/2023
9.40
-0.40
 123,800 9.80 9.90 9.40 0 0 0
#130 06/11/2023
9.80
0.30
 110,900 9.50 9.90 9.50 0 0 0
#131 03/11/2023
9.50
-0.20
 81,100 9.70 9.90 9.30 0 0 0
#132 02/11/2023
9.70
0.80
 221,300 8.90 9.70 8.90 3,000 0 0.0
#133 01/11/2023
8.90
0.40
 162,300 8.50 9.10 8.40 0 0 0
#134 31/10/2023
8.50
-0.20
 349,700 8.70 8.90 8.30 0 0 0
#135 30/10/2023
8.70
-0.40
 107,700 9.10 9.10 8.70 0 0 0
#136 27/10/2023
9.10
0.40
 151,400 8.70 9.10 8.60 0 0 0
#137 26/10/2023
8.70
-1.30
 329,400 10 10 8.70 0 0 0
#138 25/10/2023
10
-0.20
 98,600 10.20 10.30 10 0 0 0
#139 24/10/2023
10.20
0.10
 172,900 10.10 10.20 9.90 0 0 0
#140 23/10/2023
10.10
-0.30
 72,400 10.40 10.40 10 0 0 0
#141 20/10/2023
10.40
0.40
 246,500 10 10.60 9.60 0 0 0
#142 19/10/2023
10
-0.80
 276,100 10.80 10.80 9.90 0 0 0
#143 18/10/2023
10.80
-0.20
 347,100 11 11.20 10.10 0 0 0
#144 17/10/2023
11
-0.10
 304,400 11.10 11.60 10.70 0 0 0
#145 16/10/2023
11.10
-0.50
 199,500 11.60 11.60 11 0 0 0
#146 13/10/2023
11.60
0.10
 154,900 11.50 11.60 11.20 0 0 0
#147 12/10/2023
11.50
-0.10
 229,500 11.60 11.80 11.50 0 0 0
#148 11/10/2023
11.60
0.30
 238,200 11.30 11.80 11.10 0 0 0
#149 10/10/2023
11.30
0.10
 206,400 11.20 12 11.20 0 32 -0.0
#150 09/10/2023
11.20
0.20
 138,600 11 11.20 10.70 100 0 0.0
#151 06/10/2023
11
0.10
 262,100 10.90 11.20 10.60 0 0 0
#152 05/10/2023
10.90
-0.50
 227,100 11.40 11.40 10.70 0 0 0
#153 04/10/2023
11.40
0.30
 349,400 11.10 11.60 10.50 0 0 0
#154 03/10/2023
11.10
-1.20
 648,600 12.30 12.30 10.60 0 0 0
#155 02/10/2023
12.30
-0.10
 137,400 12.40 12.60 12.20 0 0 0
#156 29/09/2023
12.40
-0.10
 275,700 12.50 13 12.40 0 0 0
#157 28/09/2023
12.50
0.30
 454,700 12.20 12.50 11.70 0 0 0
#158 27/09/2023
12.20
0.90
 433,700 11.30 12.30 11.10 0 0 0
#159 26/09/2023
11.30
-0.10
 386,800 11.40 12.30 11.10 0 3,260 -0.0
#160 25/09/2023
11.40
-1.30
 262,400 12.70 12.70 11 0 3,100 -0.0
#161 22/09/2023
12.70
-1.10
 543,000 13.80 13.80 12 0 0 0
#162 21/09/2023
13.80
-0.60
 305,700 14.40 14.40 13.60 0 0 0
#163 20/09/2023
14.40
0.40
 196,400 14 14.50 13.80 0 0 0
#164 19/09/2023
14
0.30
 182,700 13.70 14 13.60 0 0 0
#165 18/09/2023
13.70
-0.40
 274,000 14.10 14.10 13.40 0 0 0
#166 15/09/2023
14.10
-0.10
 318,500 14.20 14.40 13.80 0 0 0
#167 14/09/2023
14.20
-0.40
 331,500 14.60 14.80 14.10 0 0 0
#168 13/09/2023
14.60
-0.20
 302,100 14.80 15.20 14.20 0 1,500 -0.0
#169 12/09/2023
14.80
0.90
 416,600 13.90 15 13.40 0 0 0
#170 11/09/2023
13.90
-0.20
 378,300 14.10 14.20 13.70 0 0 0
#171 08/09/2023
14.10
0.30
 409,300 13.80 14.20 13.40 0 0 0
#172 07/09/2023
13.80
0
 266,500 13.80 14 13.30 100 0 0.0
#173 06/09/2023
13.80
0.20
 442,700 13.60 14 13 0 0 0
#174 05/09/2023
13.60
0.80
 497,700 12.80 13.70 12.90 0 0 0
#175 31/08/2023
12.80
0.70
 458,400 12.10 13 12.10 0 535 -0.0
#176 30/08/2023
12.10
0.70
 518,700 11.40 12.10 11.40 0 0 0
#177 29/08/2023
11.40
0
 311,800 11.40 11.70 11.30 0 0 0
#178 28/08/2023
11.40
0.40
 286,100 11 11.40 10.80 0 0 0
#179 25/08/2023
11
-0.10
 120,700 11.10 11.10 10.90 0 0 0
#180 24/08/2023
11.10
0.40
 233,900 10.70 11.10 10.50 0 0 0
#181 23/08/2023
10.70
0
 124,900 10.70 10.90 10.60 0 0 0
#182 22/08/2023
10.70
-0.10
 225,400 10.80 10.80 9.90 0 0 0
#183 21/08/2023
10.80
0.30
 211,100 10.50 11 9.90 0 0 0
#184 18/08/2023
10.50
-1.10
 491,400 11.60 11.70 10.30 0 0 0
#185 17/08/2023
11.60
0.10
 275,700 11.50 12.20 11.50 0 0 0
#186 16/08/2023
11.50
-0.40
 239,300 11.90 11.90 10.10 0 0 0
#187 15/08/2023
11.90
0.20
 210,700 11.70 12.10 11.60 0 0 0
#188 14/08/2023
11.70
0.50
 400,000 11.20 12 11 0 0 0
#189 11/08/2023
11.20
0.10
 182,900 11.10 11.30 10.80 0 0 0
#190 10/08/2023
11.10
-0.30
 164,500 11.40 11.40 11.10 0 0 0
#191 09/08/2023
11.40
0
 177,600 11.40 11.40 11.10 0 0 0
#192 08/08/2023
11.40
0
 258,400 11.40 11.60 11.20 0 0 0
#193 07/08/2023
11.40
0.20
 305,600 11.20 11.50 11.20 0 0 0
#194 04/08/2023
11.20
0.10
 176,200 11.10 11.20 10.90 0 0 0
#195 03/08/2023
11.10
0
 202,800 11.10 11.30 10.90 0 0 0
#196 02/08/2023
11.10
0.53
 162,900 10.57 11.10 10.70 0 0 0
#197 01/08/2023
10.57
-0.66
 512,900 11.23 11.32 10.38 0 0 0
#198 31/07/2023
11.23
0.09
 185,100 11.13 11.42 11.04 0 0 0
#199 28/07/2023
11.13
0.57
 526,600 10.57 11.23 10.57 0 0 0
#200 27/07/2023
10.57
0
 307,700 10.57 10.66 10.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc