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)
#201 26/07/2023
10.57
0.19
 309,900 10.38 10.57 10.28 0 0 0
#202 25/07/2023
10.38
-0.09
 184,700 10.47 10.66 10.28 0 0 0
#203 24/07/2023
10.47
0
 257,200 10.47 10.75 10.28 0 0 0
#204 21/07/2023
10.47
0.28
 380,100 10.19 10.57 10.19 0 0 0
#205 20/07/2023
10.19
-0.09
 243,600 10.28 10.38 10 0 0 0
#206 19/07/2023
10.28
-0.47
 496,600 10.75 11.04 10.28 0 0 0
#207 18/07/2023
10.75
0.28
 515,400 10.47 11.04 10.57 0 0 0
#208 17/07/2023
10.47
1.13
 796,700 9.34 10.66 9.25 0 8,000 -0.1
#209 14/07/2023
9.34
0
 538,800 9.34 9.43 9.06 0 0 0
#210 13/07/2023
9.34
0.19
 412,100 9.15 9.43 9.15 0 0 0
#211 12/07/2023
9.15
-0.09
 406,400 9.25 9.34 8.96 0 0 0
#212 11/07/2023
9.25
0.66
 930,800 8.58 9.25 8.58 0 9,000 -0.1
#213 10/07/2023
8.58
0.09
 159,700 8.49 8.68 8.49 0 0 0
#214 07/07/2023
8.49
0.09
 132,800 8.40 8.49 8.21 0 0 0
#215 06/07/2023
8.40
0
 131,900 8.40 8.58 8.21 0 0 0
#216 05/07/2023
8.40
-0.09
 193,535 8.49 8.68 8.40 0 0 0
#217 04/07/2023
8.49
0.28
 176,497 8.21 8.49 8.21 0 0 0
#218 03/07/2023
8.21
-0.09
 210,841 8.30 8.40 8.11 0 0 0
#219 30/06/2023
8.30
0
 57,618 8.30 8.40 8.21 0 0 0
#220 29/06/2023
8.30
-0.19
 161,235 8.49 8.49 8.30 0 0 0
#221 28/06/2023
8.49
-0.09
 266,170 8.58 8.77 8.40 0 0 0
#222 27/06/2023
8.58
0
 42,938 8.58 8.77 8.58 0 0 0
#223 26/06/2023
8.58
-0.28
 303,008 8.87 8.87 8.30 0 0 0
#224 23/06/2023
8.87
-0.09
 222,516 8.96 8.96 8.77 0 0 0
#225 22/06/2023
8.96
0.28
 502,757 8.68 8.96 8.77 0 0 0
#226 21/06/2023
8.68
0.09
 423,726 8.58 8.87 8.49 0 0 0
#227 20/06/2023
8.58
0.09
 121,088 8.49 8.68 8.40 0 0 0
#228 19/06/2023
8.49
-0.09
 173,382 8.58 8.58 8.21 0 0 0
#229 16/06/2023
8.58
0.28
 718,509 8.30 8.87 8.21 0 10,000 -0.1
#230 15/06/2023
8.30
0
 213,913 8.30 8.40 8.11 0 0 0
#231 14/06/2023
8.30
-0.47
 400,384 8.77 8.77 8.21 5,000 0 0.0
#232 13/06/2023
8.77
0
 227,490 8.77 9.15 8.58 0 0 0
#233 12/06/2023
8.77
0.57
 720,076 8.21 8.96 8.11 0 0 0
#234 09/06/2023
8.21
0.19
 209,280 8.02 8.21 7.92 0 0 0
#235 08/06/2023
8.02
-0.19
 294,082 8.21 8.30 7.92 0 0 0
#236 07/06/2023
8.21
0.09
 189,250 8.11 8.21 8.02 0 0 0
#237 06/06/2023
8.11
0.09
 340,496 8.02 8.21 7.64 0 0 0
#238 05/06/2023
8.02
-0.09
 167,432 8.11 8.21 7.92 0 0 0
#239 02/06/2023
8.11
-0.09
 489,840 8.21 8.40 8.02 0 0 0
#240 01/06/2023
8.21
0.28
 194,290 7.92 8.30 7.92 0 0 0
#241 31/05/2023
7.92
0.09
 307,490 7.83 8.11 7.83 0 0 0
#242 30/05/2023
7.83
0.38
 260,064 7.45 7.92 7.64 0 0 0
#243 29/05/2023
7.45
0
 37,000 7.45 7.64 7.45 0 0 0
#244 26/05/2023
7.45
0
 125,517 7.45 7.55 7.36 0 0 0
#245 25/05/2023
7.45
-0.28
 207,538 7.74 7.74 7.36 0 0 0
#246 24/05/2023
7.74
0.09
 99,706 7.64 7.92 7.64 0 0 0
#247 23/05/2023
7.64
0.28
 415,980 7.36 7.83 7.45 0 0 0
#248 22/05/2023
7.36
0
 62,935 7.36 7.45 7.36 0 0 0
#249 19/05/2023
7.36
-0.09
 72,942 7.45 7.55 7.26 0 0 0
#250 18/05/2023
7.45
0.19
 194,331 7.26 7.55 7.17 0 0 0
#251 17/05/2023
7.26
-0.19
 272,831 7.45 7.45 7.17 0 0 0
#252 16/05/2023
7.45
-0.09
 201,405 7.55 7.55 7.26 0 0 0
#253 15/05/2023
7.55
-0.19
 186,613 7.74 7.83 7.36 0 0 0
#254 12/05/2023
7.74
0.19
 195,988 7.55 7.74 7.45 0 0 0
#255 11/05/2023
7.55
-0.09
 248,286 7.64 7.83 7.55 0 0 0
#256 10/05/2023
7.64
0
 297,588 7.64 7.83 7.55 0 0 0
#257 09/05/2023
7.64
-0.19
 169,970 7.83 7.92 7.45 17,100 0 0.1
#258 08/05/2023
7.83
0.94
 341,156 6.89 7.92 6.98 0 0 0
#259 05/05/2023
6.89
0.09
 243,620 6.79 7.17 6.79 0 0 0
#260 04/05/2023
6.79
0.38
 124,001 6.42 6.79 6.42 0 0 0
#261 28/04/2023
6.42
-0.09
 103,015 6.51 6.70 6.42 0 0 0
#262 27/04/2023
6.51
-0.09
 62,600 6.60 6.70 6.32 0 0 0
#263 26/04/2023
6.60
0.19
 64,276 6.42 6.60 6.32 0 0 0
#264 25/04/2023
6.42
-0.66
 138,476 7.08 7.08 6.23 0 0 0
#265 24/04/2023
7.08
0.28
 198,473 6.79 7.26 6.60 0 0 0
#266 21/04/2023
6.79
0.57
 225,865 6.23 6.89 6.32 0 0 0
#267 20/04/2023
6.23
-0.28
 71,645 6.51 6.70 6.23 0 0 0
#268 19/04/2023
6.51
0.19
 269,431 6.32 6.98 6.23 0 8,400 -0.1
#269 18/04/2023
6.32
-0.09
 171,810 6.42 6.42 5.94 0 0 0
#270 17/04/2023
6.42
0
 38,954 6.42 6.42 6.13 0 0 0
#271 14/04/2023
6.42
0.09
 267,800 6.32 6.60 6.23 0 0 0
#272 13/04/2023
6.32
-0.19
 105,967 6.51 6.70 6.23 0 0 0
#273 12/04/2023
6.51
-0.09
 85,534 6.60 6.89 6.32 0 0 0
#274 11/04/2023
6.60
0
 214,366 6.60 6.89 6.13 0 0 0
#275 10/04/2023
6.60
0
 157,568 6.60 7.08 6.42 0 2,000 -0.0
#276 07/04/2023
6.60
-0.19
 247,832 6.79 6.98 6.23 0 15,000 -0.1
#277 06/04/2023
6.79
0.19
 414,622 6.60 7.45 6.32 0 0 0
#278 05/04/2023
6.60
0.57
 387,129 6.04 6.60 6.13 0 0 0
#279 04/04/2023
6.04
0.75
 393,419 5.28 6.04 5.28 35,300 0 0.2
#280 03/04/2023
5.28
0.19
 89,477 5.09 5.38 5.19 0 0 0
#281 31/03/2023
5.09
0
 9,721 5.09 5.09 5 0 0 0
#282 30/03/2023
5.09
0
 35,851 5.09 5.19 5 0 0 0
#283 29/03/2023
5.09
0
 28,390 5.09 5.09 4.81 0 0 0
#284 28/03/2023
5.09
0
 150,375 5.09 5.28 5 0 0 0
#285 27/03/2023
5.09
0.09
 58,951 5 5.09 5 0 0 0
#286 24/03/2023
5
0.09
 22,506 4.91 5.09 4.91 0 0 0
#287 23/03/2023
4.91
0
 0 4.91 4.91 4.91 0 0 0
#288 22/03/2023
4.91
0.09
 20,016 4.81 5.09 4.91 0 0 0
#289 21/03/2023
4.81
0
 3,743 4.81 4.91 4.72 0 0 0
#290 20/03/2023
4.81
-0.09
 19,460 4.91 4.91 4.72 0 0 0
#291 17/03/2023
4.91
0
 10,300 4.91 5.09 4.81 0 0 0
#292 16/03/2023
4.91
-0.19
 7,200 5.09 5.09 4.81 0 0 0
#293 15/03/2023
5.09
0.28
 76,969 4.81 5.09 4.81 0 0 0
#294 14/03/2023
4.81
0
 33,420 4.81 4.91 4.72 0 0 0
#295 13/03/2023
4.81
0
 109,390 4.81 4.81 4.62 0 0 0
#296 10/03/2023
4.81
0
 20,653 4.81 4.81 4.72 0 0 0
#297 09/03/2023
4.81
-0.09
 66,672 4.91 5 4.81 0 0 0
#298 08/03/2023
4.91
0
 10,720 4.91 4.91 4.81 0 0 0
#299 07/03/2023
4.91
-0.09
 51,182 5 5.38 4.81 0 0 0
#300 06/03/2023
5
0.09
 9,944 4.91 5 4.81 0 0 0

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