CTCP Chứng khoán Bảo Minh (bms)

14.20
0.10
(0.71%)
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
(2026-02-23) 		1 7.58% 3,548,000 -800 -0.0
12.40
14.20
14.20
2 tháng
(2026-01-19) 		0.80 5.97% 5,317,700 -800 -0.0
12.40
14.20
14.20
3 tháng
(2025-12-18) 		1.40 10.94% 7,545,000 -800 -0.0
12.40
14.20
14.20
6 tháng
(2025-09-19) 		0.80 5.97% 18,075,100 2,200 0.0
12.40
14.30
14.20
12 tháng
(2025-03-24) 		3.57 33.58% 71,602,900 -255,000 -2.9
8.65
15.30
14.20
24 tháng
(2024-03-28) 		4.04 39.82% 114,116,995 -1,399 -0.5
6.94
15.30
14.20
36 tháng
(2023-04-03) 		9.87 228.19% 172,318,086 4,807 -0.5
4.33
15.30
14.20
60 tháng
(2021-04-13) 		8.18 135.98% 252,431,160 14,000 -0.5
3.01
21.59
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
7.42
 61,803 7.26 7.57 7.03 0 0 0
02/08/2022
7.26
 88,500 7.19 7.34 7.03 0 0 0
01/08/2022
7.19
 161,400 6.72 7.19 6.72 0 0 0
29/07/2022
6.72
 28,028 6.95 7.03 6.72 0 0 0
28/07/2022
6.95
 32,600 6.80 7.03 6.88 0 0 0
27/07/2022
6.80
 33,000 6.80 6.80 6.57 0 0 0
26/07/2022
6.80
 14,500 6.80 6.88 6.72 0 0 0
25/07/2022
6.80
 72,203 7.11 7.11 6.80 0 0 0
22/07/2022
7.11
 34,700 7.26 7.42 7.11 0 0 0
21/07/2022
7.26
 27,010 7.42 7.49 7.26 0 0 0
20/07/2022
7.42
 95,900 7.34 7.65 7.34 0 0 0
19/07/2022
7.34
 28,877 7.42 7.49 7.19 0 0 0
18/07/2022
7.42
 45,373 7.49 7.73 7.42 0 0 0
15/07/2022
7.49
 34,700 7.65 7.80 7.49 0 0 0
14/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
14/07/2022
7.65
 62,328 6.93 7.73 7.26 0 0 0
13/07/2022
6.93
 55,900 7.08 7.29 6.93 0 0 0
12/07/2022
7.08
 21,330 6.93 7.08 6.57 0 0 0
11/07/2022
6.93
 34,242 7.08 7.08 6.72 0 0 0
08/07/2022
7.08
 29,000 6.86 7.15 6.93 0 0 0
07/07/2022
6.86
 16,200 6.86 7.08 6.57 0 0 0
06/07/2022
6.86
 6,905 7.15 7.22 6.86 0 0 0
05/07/2022
7.15
 14,010 7.22 7.37 7.15 0 0 0
04/07/2022
7.22
 30,500 7.22 7.58 7.22 0 0 0
01/07/2022
7.22
 25,900 6.93 7.22 6.86 0 0 0
30/06/2022
6.93
 30,100 7.22 7.44 6.86 400 0 0.0
29/06/2022
7.22
 19,900 7.29 7.51 7.22 0 0 0
28/06/2022
7.29
 54,610 7.15 7.51 7.15 0 0 0
27/06/2022
7.15
 32,948 6.86 7.15 6.79 0 0 0
24/06/2022
6.86
 18,750 6.79 7.15 6.79 0 0 0
23/06/2022
6.79
 35,600 6.72 6.86 6.72 0 0 0
22/06/2022
6.72
 49,448 6.43 6.79 6.64 0 0 0
21/06/2022
6.43
 31,562 6.21 6.93 6.28 0 0 0
20/06/2022
6.21
 28,500 6.43 7.22 6.14 0 0 0
17/06/2022
6.43
 67,641 7.22 7.22 6.21 0 0 0
16/06/2022
7.22
 46,218 7.15 7.37 7.15 0 0 0
15/06/2022
7.15
 89,118 7.73 7.73 7.08 0 0 0
14/06/2022
7.73
 11,000 7.80 7.94 7.37 0 0 0
13/06/2022
7.80
 75,785 8.59 8.59 7.80 0 0 0
10/06/2022
8.59
 38,223 8.95 8.95 8.59 0 0 0
09/06/2022
8.95
 16,018 9.10 9.10 8.88 0 0 0
08/06/2022
9.10
 37,200 8.74 9.10 8.67 0 0 0
07/06/2022
8.74
 39,837 8.88 8.95 8.67 0 0 0
06/06/2022
8.88
 40,400 8.95 9.10 8.81 0 0 0
03/06/2022
8.95
 33,000 9.17 9.24 8.88 0 0 0
02/06/2022
9.17
 43,600 9.24 9.53 9.17 0 0 0
01/06/2022
9.24
 58,736 9.32 9.46 9.03 0 0 0
31/05/2022
9.32
 31,900 9.53 9.68 9.32 0 0 0
30/05/2022
9.53
 30,801 9.53 9.68 9.39 0 0 0
27/05/2022
9.53
 58,754 9.17 9.82 9.39 0 0 0
26/05/2022
9.17
 34,800 9.17 9.46 9.17 0 0 0
25/05/2022
9.17
 49,808 9.17 9.39 8.81 0 0 0
24/05/2022
9.17
 25,180 8.95 9.17 8.59 0 0 0
23/05/2022
8.95
 32,613 9.32 9.32 8.95 0 0 0
20/05/2022
9.32
 69,600 9.24 9.39 9.10 0 0 0
19/05/2022
9.24
 37,000 9.46 9.46 8.88 0 0 0
18/05/2022
9.46
 52,204 9.32 9.75 9.24 0 0 0
17/05/2022
9.32
 52,308 8.38 9.39 8.59 0 0 0
16/05/2022
8.38
 43,200 7.65 8.81 8.30 0 0 0
13/05/2022
7.65
 47,200 8.67 8.67 7.58 0 0 0
12/05/2022
8.67
 44,308 9.39 9.60 8.23 0 0 0
11/05/2022
9.39
 8,831 9.53 9.89 9.39 0 0 0
10/05/2022
9.53
 45,100 9.17 9.82 9.03 0 0 0
09/05/2022
9.17
 57,610 10.18 10.33 9.03 0 0 0
06/05/2022
10.18
 22,600 10.69 10.76 10.18 0 0 0
05/05/2022
10.69
 35,330 11.05 11.26 10.61 0 0 0
04/05/2022
11.05
 73,764 11.26 11.48 10.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |