CTCP Chứng khoán Bảo Minh (bms)

12.80
0.10
(0.79%)
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
(2025-11-05) 		-0.30 -2.31% 2,320,900 2,000 0.0
12.70
13.10
12.80
2 tháng
(2025-10-06) 		-1.60 -11.19% 7,188,300 1,800 0.0
12.70
14.30
12.80
3 tháng
(2025-09-08) 		-1.20 -8.63% 13,096,400 1,000 0.0
12.70
14.30
12.80
6 tháng
(2025-06-09) 		1.70 15.45% 49,517,200 -39,600 -0.6
10.90
15.30
12.80
12 tháng
(2024-12-10) 		3.42 36.86% 84,995,013 -240,000 -2.7
8.65
15.30
12.80
24 tháng
(2023-12-18) 		3.45 37.23% 118,255,413 4,434 -0.4
6.94
15.30
12.80
36 tháng
(2022-12-21) 		8.53 204.39% 167,593,686 11,607 -0.5
3.71
15.30
12.80
60 tháng
(2020-12-31) 		9.53 301% 245,629,080 14,800 -0.5
3.01
21.59
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
11.26
 57,160 10.33 11.41 10.40 0 0 0
28/04/2022
10.33
 27,100 10.33 10.69 10.25 0 0 0
27/04/2022
10.33
 17,608 10.40 10.47 9.89 0 0 0
26/04/2022
10.40
 51,564 9.96 10.40 9.10 0 0 0
25/04/2022
9.96
 36,010 10.47 10.54 9.39 0 0 0
22/04/2022
10.47
 97,000 10.33 10.98 8.59 0 0 0
21/04/2022
10.33
 183,000 10.83 10.90 9.46 0 0 0
20/04/2022
10.83
 93,200 11.19 11.48 10.83 0 0 0
19/04/2022
11.19
 50,800 11.91 11.99 11.12 0 0 0
18/04/2022
11.91
 53,900 12.64 12.64 11.41 0 0 0
15/04/2022
12.64
 94,000 13.00 13.14 11.84 0 0 0
14/04/2022
13.00
 25,900 13.21 13.29 13.00 0 0 0
13/04/2022
13.21
 57,000 13.21 13.21 12.64 0 0 0
12/04/2022
13.21
 52,625 13.43 13.58 12.93 0 0 0
08/04/2022
13.43
 69,500 13.79 13.86 13.43 0 0 0
07/04/2022
13.79
 63,090 14.30 14.30 13.72 0 0 0
06/04/2022
14.30
 61,730 14.15 14.30 13.50 0 0 0
05/04/2022
14.15
 84,033 14.15 14.44 14.01 0 0 0
04/04/2022
14.15
 153,680 13.58 14.37 13.72 0 0 0
01/04/2022
13.58
 98,700 13.65 13.65 13.36 0 0 0
31/03/2022
13.65
 78,900 13.72 13.79 13.58 0 0 0
30/03/2022
13.72
 91,691 13.94 13.94 13.58 0 0 0
29/03/2022
13.94
 78,120 13.79 13.94 13.65 0 0 0
28/03/2022
13.79
 111,600 14.01 14.01 13.65 0 0 0
25/03/2022
14.01
 96,901 14.23 14.23 13.94 0 0 0
24/03/2022
14.23
 191,245 14.30 14.37 14.01 0 0 0
23/03/2022
14.30
 72,005 14.30 14.51 14.23 0 0 0
22/03/2022
14.30
 101,800 14.08 14.44 14.01 500 0 0.0
21/03/2022
14.08
 110,951 14.15 14.15 13.72 0 0 0
18/03/2022
14.15
 94,664 14.15 14.23 14.01 0 0 0
17/03/2022
14.15
 52,932 14.08 14.37 14.08 0 0 0
16/03/2022
14.08
 39,715 14.08 14.37 14.08 0 0 0
15/03/2022
14.08
 59,815 14.01 14.30 13.86 0 0 0
14/03/2022
14.01
 209,052 14.59 14.59 13.72 0 0 0
11/03/2022
14.59
 196,005 15.02 15.02 14.30 0 0 0
10/03/2022
15.02
 70,728 14.95 15.53 14.95 0 0 0
09/03/2022
14.95
 164,055 15.09 15.38 14.44 0 0 0
08/03/2022
15.09
 171,630 15.45 15.81 14.95 0 0 0
07/03/2022
15.45
 258,900 15.31 15.53 15.09 0 0 0
04/03/2022
15.31
 199,608 14.88 15.81 14.95 0 0 0
03/03/2022
14.88
 184,336 14.51 14.88 14.44 0 0 0
02/03/2022
14.51
 183,730 14.51 14.73 14.30 0 0 0
01/03/2022
14.51
 101,661 14.59 14.73 14.37 100 0 0.0
28/02/2022
14.59
 141,619 14.51 14.66 14.37 0 0 0
25/02/2022
14.51
 177,020 14.15 14.80 14.23 0 0 0
24/02/2022
14.15
 213,574 14.66 14.80 13.36 0 0 0
23/02/2022
14.66
 152,550 14.51 14.95 14.08 0 0 0
22/02/2022
14.51
 139,780 14.88 14.88 14.23 0 0 0
21/02/2022
14.88
 229,822 14.37 15.02 14.37 0 0 0
18/02/2022
14.37
 134,300 13.86 14.37 13.72 0 0 0
17/02/2022
13.86
 50,200 13.86 14.01 13.79 0 0 0
16/02/2022
13.86
 83,305 13.86 14.08 13.72 0 0 0
15/02/2022
13.86
 56,594 13.72 13.86 13.58 0 0 0
14/02/2022
13.72
 112,000 14.44 14.44 12.28 0 0 0
11/02/2022
14.44
 55,605 14.44 14.66 14.37 0 0 0
10/02/2022
14.44
 70,910 14.37 14.73 14.30 0 0 0
09/02/2022
14.37
 111,029 13.86 14.59 13.79 0 0 0
08/02/2022
13.86
 65,810 13.94 13.94 13.72 0 0 0
07/02/2022
13.94
 81,505 13.72 14.01 13.65 0 0 0
28/01/2022
13.72
 50,900 13.43 13.86 13.36 0 0 0
27/01/2022
13.43
 96,900 12.93 13.50 12.71 0 0 0
26/01/2022
12.93
 96,210 13.07 13.36 12.78 0 0 0
25/01/2022
13.07
 51,220 12.71 13.14 12.49 0 0 0
24/01/2022
12.71
 112,146 13.94 13.94 12.49 0 0 0
21/01/2022
13.94
 94,757 13.86 14.23 13.79 0 0 0
20/01/2022
13.86
 74,900 13.58 13.94 13.14 0 0 0
19/01/2022
13.58
 88,300 12.85 13.72 12.85 0 0 0
18/01/2022
12.85
 102,700 13.58 13.65 12.85 0 100 -0.0
17/01/2022
13.58
 298,600 15.45 15.60 13.21 0 0 0
14/01/2022
15.45
 162,558 15.60 15.89 14.95 0 0 0
13/01/2022
15.60
 116,808 16.54 16.54 15.53 0 0 0
12/01/2022
16.54
 202,276 16.39 17.04 15.74 0 0 0
11/01/2022
16.39
 194,837 16.90 17.19 16.10 0 0 0
10/01/2022
16.90
 391,012 17.47 17.69 16.61 0 0 0
07/01/2022
17.47
 360,463 17.11 17.55 17.04 0 0 0
06/01/2022
17.11
 184,261 17.47 17.47 16.97 0 0 0
05/01/2022
17.47
 444,645 17.33 17.55 17.19 0 0 0
04/01/2022
17.33
 312,607 17.11 17.69 16.97 100 0 0.0
31/12/2021
17.11
 201,232 17.47 17.69 16.82 0 0 0
30/12/2021
17.47
 437,700 16.46 17.62 16.46 0 0 0
29/12/2021
16.46
 194,513 16.17 16.61 15.81 0 0 0
28/12/2021
16.17
 356,871 15.81 16.54 15.67 0 0 0
27/12/2021
15.81
 139,494 15.74 16.17 15.74 0 0 0
24/12/2021
15.74
 195,294 15.53 16.10 15.16 0 0 0
23/12/2021
15.53
 381,802 16.54 16.61 15.16 0 0 0
22/12/2021
16.54
 307,700 17.11 17.11 16.39 0 0 0
21/12/2021
17.11
 145,500 17.40 17.40 16.82 0 0 0
20/12/2021
17.40
 225,206 17.26 17.69 17.11 0 0 0
17/12/2021
17.26
 332,113 16.61 17.40 16.46 0 0 0
16/12/2021
16.61
 266,300 16.97 17.04 16.46 0 0 0
15/12/2021
16.97
 255,200 17.19 17.19 16.82 200 0 0.0
14/12/2021
17.19
 257,378 17.40 17.69 17.11 0 0 0
13/12/2021
17.40
 339,760 17.40 17.47 16.90 0 0 0
10/12/2021
17.40
 194,133 17.47 17.62 17.11 0 100 -0.0
09/12/2021
17.47
 160,605 16.90 17.47 16.68 0 0 0
08/12/2021
16.90
 179,000 17.04 17.33 16.75 0 0 0
07/12/2021
17.04
 454,580 16.32 17.33 16.10 0 137,700 -3.2
06/12/2021
16.32
 509,767 17.91 18.12 15.89 0 0 0
03/12/2021
17.91
 511,410 19.28 19.50 17.40 0 0 0
02/12/2021
19.28
 335,957 19.35 19.86 18.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |