CTCP Chứng khoán Bảo Minh (bms)

10
0.10
(1.01%)
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
(2024-04-09) 		-1.70 -14.53% 2,503,300 9,600 0.1
9.30
11.70
10
2 tháng
(2024-03-11) 		-1.50 -13.04% 7,863,100 13,700 0.1
9.30
12.60
10
3 tháng
(2024-02-15) 		-0.40 -3.85% 11,293,600 15,800 0.2
9.30
12.60
10
6 tháng
(2023-11-13) 		-0.50 -4.76% 20,866,600 16,533 0.2
9.30
12.60
10
12 tháng
(2023-05-15) 		2.45 32.50% 56,911,705 -10,694 -0.1
7.26
14.80
10
24 tháng
(2022-05-20) 		-1.37 -12.08% 80,467,064 24,099 0.1
3.68
14.80
10
36 tháng
(2021-05-25) 		3.89 63.67% 141,815,280 25,499 0.1
3.68
26.36
10
60 tháng
(2019-06-05) 		5.75 135.09% 144,517,616 25,499 0.1
2.01
26.36
10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
10
0.10
 117,900 9.90 10 9.70 0 0 0
#2 07/05/2024
9.90
0
 90,200 10 10.10 9.80 0 0 0
#3 06/05/2024
10
0.50
 122,900 9.70 10 9.60 0 0 0
#4 03/05/2024
9.50
-0.10
 59,400 9.70 9.70 9.50 0 0 0
#5 02/05/2024
9.60
-0.10
 76,700 9.70 9.70 9.40 4,000 0 0.0
#6 26/04/2024
9.70
-0.20
 66,300 9.90 9.90 9.60 0 0 0
#7 25/04/2024
9.90
-0.10
 91,300 9.90 10 9.70 0 0 0
#8 24/04/2024
10
0.50
 118,300 9.70 10 9.60 0 0 0
#9 23/04/2024
9.50
-0.40
 135,700 9.90 9.90 9.40 0 0 0
#10 22/04/2024
9.90
0.60
 392,300 9.60 10.20 9.20 0 0 0
#11 19/04/2024
9.30
-0.60
 231,900 10 10 9.10 1,000 0 0.0
#12 17/04/2024
9.90
-0.50
 88,900 10.40 10.50 9.90 0 0 0
#13 16/04/2024
10.40
0.10
 283,100 10.90 10.90 10 3,700 100 0.0
#14 15/04/2024
10.30
-1.30
 271,400 11.60 11.60 10.10 0 0 0
#15 12/04/2024
11.60
0.20
 121,100 11.50 11.80 11.30 1,000 0 0.0
#16 11/04/2024
11.40
-0.10
 84,700 11.50 11.50 11.30 0 0 0
#17 10/04/2024
11.50
-0.20
 55,700 11.70 11.80 11.50 0 0 0
#18 09/04/2024
11.70
0.30
 95,500 11.50 11.80 11.40 0 0 0
#19 08/04/2024
11.40
-0.10
 108,700 11.50 11.60 11.40 500 0 0.0
#20 05/04/2024
11.50
-0.60
 310,400 11.90 12 11.40 0 0 0
#21 04/04/2024
12.10
0
 95,700 12.20 12.20 11.90 0 0 0
#22 03/04/2024
12.10
-0.10
 349,400 12 12.50 12 0 0 0
#23 02/04/2024
12.20
0.10
 157,700 12.10 12.20 11.90 0 0 0
#24 01/04/2024
12.10
-0.10
 272,900 12.10 12.30 11.90 0 0 0
#25 29/03/2024
12.20
-0.20
 77,100 12.30 12.40 12.10 0 0 0
#26 28/03/2024
12.40
0.10
 176,800 12.30 12.50 12.20 0 0 0
#27 27/03/2024
12.30
0
 188,500 12.30 12.60 12 0 0 0
#28 26/03/2024
12.30
0.10
 203,400 12.20 12.30 11.90 5,000 0 0.1
#29 25/03/2024
12.20
-0.30
 178,100 12.50 12.50 12.10 0 0 0
#30 22/03/2024
12.50
0.20
 289,800 12.30 12.60 12 0 0 0
#31 21/03/2024
12.30
0.10
 255,400 12.20 12.50 11.90 0 1,400 -0.0
#32 20/03/2024
12.20
0.20
 153,200 12 12.20 11.80 0 0 0
#33 19/03/2024
12
0.10
 132,500 11.90 12.40 11.70 0 0 0
#34 18/03/2024
11.90
-0.70
 536,100 12.60 12.70 11.40 0 0 0
#35 15/03/2024
12.60
0
 240,500 12.60 12.70 12.10 0 0 0
#36 14/03/2024
12.60
0.10
 401,200 12.50 12.90 12.40 0 0 0
#37 13/03/2024
12.50
1
 613,700 11.50 12.60 11.40 0 0 0
#38 12/03/2024
11.50
0
 259,600 11.50 11.60 11.30 0 0 0
#39 11/03/2024
11.50
-0.30
 359,100 11.80 11.90 11.30 0 0 0
#40 08/03/2024
11.80
0
 483,900 11.80 12.20 11.50 0 0 0
#41 07/03/2024
11.80
1
 732,600 10.80 11.90 10.80 0 0 0
#42 06/03/2024
10.80
-0.30
 254,000 11.10 11.10 10.70 0 100 -0.0
#43 05/03/2024
11.10
0.10
 129,100 11 11.10 10.80 0 0 0
#44 04/03/2024
11
-0.10
 171,800 11.10 11.30 10.90 0 100 -0.0
#45 01/03/2024
11.10
0.10
 208,500 11 11.30 10.90 0 0 0
#46 29/02/2024
11
0.20
 190,000 10.80 11.10 10.80 0 0 0
#47 28/02/2024
10.80
0
 161,200 10.80 11 10.80 300 0 0.0
#48 27/02/2024
10.80
0
 162,100 10.80 10.90 10.70 0 0 0
#49 26/02/2024
10.80
0.20
 150,600 10.60 10.80 10.50 2,000 0 0.0
#50 23/02/2024
10.60
0
 165,800 10.60 10.70 10.40 0 0 0
#51 22/02/2024
10.60
0.10
 75,600 10.50 10.60 10.50 0 0 0
#52 21/02/2024
10.50
0
 67,300 10.50 10.60 10.50 0 0 0
#53 20/02/2024
10.50
0
 177,700 10.50 10.70 10.40 0 0 0
#54 19/02/2024
10.50
0.10
 130,800 10.40 10.50 10.30 0 0 0
#55 16/02/2024
10.40
0
 74,200 10.40 10.50 10.40 0 0 0
#56 15/02/2024
10.40
0
 95,300 10.40 10.50 10.40 0 0 0
#57 07/02/2024
10.40
0
 56,600 10.40 10.50 10.40 0 0 0
#58 06/02/2024
10.40
0
 84,900 10.40 10.70 10.30 0 0 0
#59 05/02/2024
10.40
0
 71,000 10.40 10.50 10.30 0 0 0
#60 02/02/2024
10.40
0
 94,900 10.40 10.50 10.40 0 0 0
#61 01/02/2024
10.40
0
 49,100 10.40 10.50 10.30 0 0 0
#62 31/01/2024
10.40
-0.10
 115,700 10.50 10.70 10.40 0 0 0
#63 30/01/2024
10.50
0.10
 76,600 10.40 10.50 10.30 0 0 0
#64 29/01/2024
10.40
-0.10
 29,000 10.50 10.60 10.40 0 0 0
#65 26/01/2024
10.50
0.10
 19,200 10.40 10.80 10.40 0 0 0
#66 25/01/2024
10.40
0
 29,200 10.40 10.50 10.30 0 0 0
#67 24/01/2024
10.40
0.10
 103,000 10.30 10.50 10.40 0 0 0
#68 23/01/2024
10.30
-0.10
 111,800 10.40 10.40 10.20 0 0 0
#69 22/01/2024
10.40
-0.20
 221,700 10.60 10.70 10.20 0 0 0
#70 19/01/2024
10.60
-0.20
 172,300 10.80 10.90 10.60 0 0 0
#71 18/01/2024
10.80
0
 159,800 10.80 10.90 10.70 0 0 0
#72 17/01/2024
10.80
-0.20
 439,000 11 11.30 10.60 0 0 0
#73 16/01/2024
11
0.20
 142,700 10.80 11 10.60 0 0 0
#74 15/01/2024
10.80
-0.50
 317,700 11.30 11.30 10.60 0 0 0
#75 12/01/2024
11.30
-0.10
 134,700 11.40 11.40 11.10 0 0 0
#76 11/01/2024
11.40
0.10
 174,600 11.30 11.50 11.20 0 0 0
#77 10/01/2024
11.30
-0.20
 264,800 11.50 11.50 11.10 100 0 0.0
#78 09/01/2024
11.50
-0.10
 131,300 11.60 11.70 11.40 0 0 0
#79 08/01/2024
11.60
-0.10
 391,700 11.70 11.90 11.40 0 0 0
#80 05/01/2024
11.70
0
 97,100 11.70 11.80 11.50 0 0 0
#81 04/01/2024
11.70
0.20
 312,500 11.50 11.90 11.50 0 0 0
#82 03/01/2024
11.50
0
 77,500 11.50 11.50 11.30 0 0 0
#83 02/01/2024
11.50
-0.10
 107,900 11.60 11.70 11.40 0 0 0
#84 29/12/2023
11.60
0.30
 142,700 11.30 11.60 11.30 0 0 0
#85 28/12/2023
11.30
-0.10
 90,300 11.40 11.40 11.30 0 0 0
#86 27/12/2023
11.40
0
 200,800 11.40 11.50 11.30 0 0 0
#87 26/12/2023
11.40
0
 76,500 11.40 11.50 11.20 0 0 0
#88 25/12/2023
11.40
0.10
 106,300 11.30 11.40 11.10 0 753 -0.0
#89 22/12/2023
11.30
0.10
 114,300 11.20 11.40 11.10 0 0 0
#90 21/12/2023
11.20
-0.20
 133,500 11.40 11.40 11 0 0 0
#91 20/12/2023
11.40
0.10
 118,100 11.30 11.40 11.10 0 14 -0.0
#92 19/12/2023
11.30
0
 134,700 11.30 11.40 10.90 0 0 0
#93 18/12/2023
11.30
0
 71,000 11.30 11.40 11.10 0 0 0
#94 15/12/2023
11.30
0.10
 67,100 11.20 11.50 11.20 0 0 0
#95 14/12/2023
11.20
-0.20
 133,100 11.40 11.90 11.20 0 0 0
#96 13/12/2023
11.40
0
 182,100 11.40 11.70 11.20 0 0 0
#97 12/12/2023
11.40
-0.10
 62,700 11.50 11.50 11.30 0 0 0
#98 11/12/2023
11.50
0.20
 85,700 11.30 11.50 11.20 0 0 0
#99 08/12/2023
11.30
-0.30
 201,500 11.60 11.80 11.20 0 0 0
#100 07/12/2023
11.60
-0.30
 226,800 11.90 12 11.20 0 0 0

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