CTCP Chứng khoán Bảo Minh (bms)

12.20
-0.30
(-2.40%)
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
(2026-08-18) 		-0.70 -5.30% 1,398,600 0 0
12.20
13.30
12.20
2 tháng
(2026-07-20) 		-0.60 -4.58% 3,802,600 0 0
12.20
13.50
12.20
3 tháng
(2026-06-19) 		-1.90 -13.19% 7,756,300 -100 -0.0
12.20
15.30
12.20
6 tháng
(2026-03-23) 		-0.77 -5.80% 17,608,100 -14,200 -0.2
11.94
15.30
12.20
12 tháng
(2025-09-22) 		-0.20 -1.59% 36,332,600 -12,200 -0.2
11.75
15.30
12.20
24 tháng
(2024-09-27) 		4.73 60.86% 116,214,332 -150,600 -1.9
7.60
15.30
12.20
36 tháng
(2023-10-03) 		3.88 45.06% 157,458,235 -18,198 -0.7
4.04
15.30
12.20
60 tháng
(2021-10-13) 		-3.65 -22.61% 245,393,110 -148,400 -4.1
2.86
20.47
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
5.27
 414,622 5.49 5.79 4.91 0 0 0
05/04/2023
5.27
 124,001 4.98 5.27 4.98 0 0 0
04/04/2023
4.69
 393,419 4.25 4.69 4.10 35,300 0 0.2
03/04/2023
3.81
 56,600 4.03 4.03 3.74 0 0 0
31/03/2023
3.95
 9,721 3.95 3.95 3.88 0 0 0
30/03/2023
3.95
 35,851 4.03 4.03 3.88 0 0 0
29/03/2023
3.95
 28,390 3.95 3.95 3.74 0 0 0
28/03/2023
3.95
 150,375 3.88 4.10 3.88 0 0 0
27/03/2023
3.95
 58,951 3.88 3.95 3.88 0 0 0
24/03/2023
3.88
 22,506 3.81 3.95 3.81 0 0 0
23/03/2023
3.81
 7,200 3.74 3.81 3.66 0 0 0
22/03/2023
3.81
 20,016 3.88 3.95 3.81 0 0 0
21/03/2023
3.74
 3,743 3.66 3.81 3.66 0 0 0
20/03/2023
3.74
 19,460 3.81 3.81 3.66 0 0 0
17/03/2023
3.81
 10,300 3.81 3.95 3.74 0 0 0
16/03/2023
3.81
 7,200 3.95 3.95 3.74 0 0 0
15/03/2023
3.95
 76,969 3.74 3.95 3.74 0 0 0
14/03/2023
3.74
 33,420 3.66 3.81 3.66 0 0 0
13/03/2023
3.74
 109,390 3.74 3.74 3.59 0 0 0
10/03/2023
3.74
 20,653 3.66 3.74 3.66 0 0 0
09/03/2023
3.74
 66,672 3.88 3.88 3.74 0 0 0
08/03/2023
3.81
 10,720 3.81 3.81 3.74 0 0 0
07/03/2023
3.81
 51,182 4.17 4.17 3.74 0 0 0
06/03/2023
3.88
 9,944 3.81 3.88 3.74 0 0 0
03/03/2023
3.81
 56,600 4.03 4.03 3.74 0 0 0
02/03/2023
3.74
 42,754 4.03 4.03 3.74 0 0 0
01/03/2023
3.88
 84,845 3.81 3.88 3.66 0 0 0
28/02/2023
3.59
 75,400 3.59 3.66 3.59 0 0 0
27/02/2023
3.52
 39,466 3.59 3.59 3.52 0 0 0
24/02/2023
3.59
 35,171 3.74 3.74 3.59 0 0 0
23/02/2023
3.66
 42,901 3.66 3.66 3.59 0 0 0
22/02/2023
3.74
 37,332 3.88 3.88 3.74 0 0 0
21/02/2023
3.81
 37,231 3.88 4.03 3.81 0 0 0
20/02/2023
3.88
 75,761 3.74 3.88 3.74 0 0 0
17/02/2023
3.74
 73,847 3.74 3.74 3.66 0 0 0
16/02/2023
3.74
 36,159 3.74 3.81 3.74 0 0 0
15/02/2023
3.66
 48,128 3.74 3.81 3.66 0 0 0
14/02/2023
3.66
 6,600 3.66 3.66 3.59 0 0 0
13/02/2023
3.59
 73,314 3.81 3.81 3.37 0 0 0
10/02/2023
3.81
 44,725 3.88 3.88 3.74 0 0 0
09/02/2023
3.95
 39,456 3.88 3.95 3.74 0 0 0
08/02/2023
3.95
 36,240 3.88 3.95 3.74 0 0 0
07/02/2023
3.95
 44,319 4.03 4.03 3.88 0 0 0
06/02/2023
3.95
 26,244 3.95 4.03 3.88 0 0 0
03/02/2023
3.95
 28,003 3.95 4.10 3.88 0 0 0
02/02/2023
3.95
 57,019 4.03 4.17 3.88 0 0 0
01/02/2023
3.95
 150,100 4.17 4.32 3.95 0 0 0
31/01/2023
4.25
 67,400 4.32 4.32 4.10 6,000 0 0.0
30/01/2023
4.25
 85,515 4.17 4.32 4.03 0 0 0
27/01/2023
4.10
 49,109 4.10 4.25 3.95 0 0 0
26/01/2023
9.23
 38,900 9.15 9.23 9.15 0 0 0
25/01/2023
9.23
 38,900 9.15 9.23 9.15 0 0 0
24/01/2023
9.23
 38,900 9.15 9.23 9.15 0 0 0
23/01/2023
9.23
 38,900 9.15 9.23 9.15 0 0 0
20/01/2023
9.23
 38,900 9.15 9.23 9.15 0 0 0
19/01/2023
4.17
 128,638 3.95 4.17 3.88 0 0 0
18/01/2023
4.03
 104,442 3.88 4.03 3.88 0 0 0
17/01/2023
4.03
 35,550 3.88 4.03 3.88 0 0 0
16/01/2023
3.81
 25,711 3.74 3.88 3.66 0 0 0
13/01/2023
3.74
 52,700 3.95 3.95 3.74 0 0 0
12/01/2023
3.81
 115,850 3.88 4.03 3.81 0 0 0
11/01/2023
3.74
 68,961 3.74 3.88 3.74 0 0 0
10/01/2023
3.74
 29,905 3.74 3.81 3.66 0 0 0
09/01/2023
3.81
 30,650 3.74 3.88 3.66 0 0 0
06/01/2023
3.74
 42,550 3.81 3.88 3.66 0 0 0
05/01/2023
3.81
 66,757 3.88 3.95 3.74 0 0 0
04/01/2023
3.95
 41,671 3.74 4.10 3.74 0 0 0
03/01/2023
3.95
 99,678 3.74 3.95 3.59 0 0 0
30/12/2022
3.74
 25,802 3.74 3.74 3.59 0 0 0
29/12/2022
3.74
 25,329 3.74 3.81 3.59 0 0 0
28/12/2022
3.74
 35,194 3.74 3.88 3.66 0 0 0
27/12/2022
3.74
 100,427 3.52 3.81 3.37 0 0 0
26/12/2022
3.52
 108,100 3.88 3.88 3.44 0 0 0
23/12/2022
3.88
 72,779 4.03 4.03 3.81 0 0 0
22/12/2022
4.03
 117,543 3.95 4.10 3.81 0 0 0
21/12/2022
3.95
 172,439 4.47 4.47 3.74 0 0 0
20/12/2022
4.47
 142,902 4.54 4.61 4.32 0 0 0
19/12/2022
4.54
 657,527 4.39 4.76 4.32 0 0 0
16/12/2022
4.39
 223,400 4.32 4.47 4.25 0 0 0
15/12/2022
4.32
 31,107 4.32 4.47 4.32 0 0 0
14/12/2022
4.32
 19,521 4.54 4.61 4.32 0 0 0
13/12/2022
4.54
 101,471 4.25 4.54 4.17 0 0 0
12/12/2022
4.25
 92,962 4.54 4.69 4.25 0 0 0
09/12/2022
4.54
 42,832 4.54 4.76 4.10 0 0 0
08/12/2022
4.54
 94,753 4.54 4.76 4.39 0 0 0
07/12/2022
4.54
 73,500 4.61 4.69 4.25 0 0 0
06/12/2022
4.61
 239,474 4.91 5.13 4.61 0 0 0
05/12/2022
4.91
 132,220 4.61 4.91 4.54 0 0 0
02/12/2022
4.61
 168,507 4.39 4.69 4.25 0 0 0
01/12/2022
4.39
 177,306 4.54 4.69 4.32 0 0 0
30/11/2022
4.54
 115,036 4.54 5.13 4.39 0 0 0
29/11/2022
4.54
 86,425 4.25 4.69 4.39 0 0 0
28/11/2022
4.25
 330,693 3.81 4.25 3.81 0 0 0
25/11/2022
3.81
 47,200 3.59 3.88 3.52 0 0 0
24/11/2022
3.59
 27,700 3.74 3.74 3.22 0 0 0
23/11/2022
3.74
 16,200 3.66 3.88 3.30 0 0 0
22/11/2022
3.66
 105,406 3.66 4.10 3.59 0 0 0
21/11/2022
3.66
 34,409 3.81 3.88 3.59 0 0 0
18/11/2022
3.81
 111,414 3.52 3.81 3.08 0 0 0
17/11/2022
3.52
 67,799 3.37 3.52 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |