CTCP Chứng khoán Bảo Minh (bms)

13.20
-0.10
(-0.75%)
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
(2025-12-29) 		0.40 3.12% 2,552,300 0 0
12.70
13.50
13.40
2 tháng
(2025-11-28) 		0.40 3.12% 4,223,800 0 0
12.60
13.50
13.40
3 tháng
(2025-10-29) 		0.10 0.76% 7,069,000 2,000 0.0
12.60
13.50
13.40
6 tháng
(2025-07-31) 		-0.20 -1.49% 33,497,500 -37,600 -0.5
12.60
15.30
13.40
12 tháng
(2025-02-03) 		2.57 24.17% 81,071,204 -255,800 -2.9
8.65
15.30
13.40
24 tháng
(2024-02-07) 		4.68 54.97% 116,970,062 5,101 -0.4
6.94
15.30
13.40
36 tháng
(2023-02-13) 		9.41 248.66% 169,301,611 5,607 -0.5
3.71
15.30
13.40
60 tháng
(2021-02-22) 		8.13 160.49% 248,622,280 14,800 -0.5
3.01
21.59
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |