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)
01/12/2021
19.35
 664,916 20.00 20.00 19.06 0 0 0
30/11/2021
20.00
 604,597 21.09 21.09 19.50 0 0 0
29/11/2021
21.09
 543,297 21.45 21.45 20.00 0 0 0
26/11/2021
21.45
 643,178 21.59 22.02 20.80 0 0 0
25/11/2021
21.59
 905,346 20.29 22.38 19.50 500 0 0.0
24/11/2021
20.29
 554,262 20.00 20.65 20.00 0 0 0
23/11/2021
20.00
 479,987 19.14 20.22 17.69 0 0 0
22/11/2021
19.14
 626,008 19.21 20.15 18.27 0 0 0
19/11/2021
19.21
 880,309 20.58 20.94 17.33 100 0 0.0
18/11/2021
20.58
 861,560 19.28 21.30 18.99 0 0 0
17/11/2021
19.28
 981,472 18.49 19.42 17.47 0 0 0
16/11/2021
18.49
 716,883 18.27 19.50 18.05 0 0 0
15/11/2021
18.27
 1,302,297 15.96 18.27 16.25 0 0 0
12/11/2021
15.96
 408,702 15.24 16.10 15.16 0 0 0
11/11/2021
15.24
 456,600 15.53 15.60 14.95 0 0 0
10/11/2021
15.53
 309,271 15.74 15.96 15.38 0 0 0
09/11/2021
15.74
 406,492 16.03 16.10 15.38 0 0 0
08/11/2021
16.03
 394,729 15.89 16.17 15.74 0 0 0
05/11/2021
15.89
 304,277 16.46 16.68 13.79 0 0 0
04/11/2021
16.46
 635,285 15.60 17.11 14.80 0 0 0
03/11/2021
15.60
 812,798 14.95 16.32 15.16 100 0 0.0
02/11/2021
14.95
 348,845 14.59 15.02 14.44 0 12,900 -0.3
01/11/2021
14.59
 597,110 14.15 14.80 13.65 0 0 0
29/10/2021
14.15
 247,524 14.51 14.59 14.08 0 0 0
28/10/2021
14.51
 282,206 14.23 14.80 14.30 0 0 0
27/10/2021
14.23
 302,100 13.50 14.30 13.14 0 0 0
26/10/2021
13.50
 255,475 13.94 13.94 13.43 0 0 0
25/10/2021
13.94
 196,900 14.23 14.23 13.79 0 0 0
22/10/2021
14.23
 198,000 14.37 14.73 13.72 0 0 0
21/10/2021
14.37
 408,500 14.59 14.66 14.08 0 745 -0.0
20/10/2021
14.59
 297,600 15.16 15.16 14.51 0 0 0
19/10/2021
15.16
 175,800 15.24 15.45 14.95 0 0 0
18/10/2021
15.24
 909,800 16.03 16.03 14.59 0 2,500 -0.1
15/10/2021
16.03
 726,700 16.97 17.11 15.74 500 0 0.0
14/10/2021
16.97
 267,200 17.04 17.26 16.46 200 0 0.0
13/10/2021
17.04
 277,400 16.82 17.55 16.61 45 0 0.0
12/10/2021
16.82
 742,200 15.81 17.26 15.74 200 0 0.0
11/10/2021
15.81
 330,300 15.31 15.81 15.02 0 0 0
08/10/2021
15.31
 249,700 15.81 15.89 15.16 0 0 0
07/10/2021
15.81
 157,939 15.89 16.17 15.67 0 0 0
06/10/2021
15.89
 118,118 16.03 16.46 15.60 0 0 0
05/10/2021
16.03
 222,021 15.02 16.32 15.02 0 0 0
04/10/2021
15.02
 225,012 15.67 15.67 14.44 100 1,000 -0.0
01/10/2021
15.67
 100,300 16.25 16.25 15.53 100 0 0.0
30/09/2021
16.25
 116,114 15.67 16.61 15.67 0 0 0
29/09/2021
15.67
 167,900 15.24 15.67 14.80 0 0 0
28/09/2021
15.24
 287,396 15.31 15.67 14.44 500 500 -0.0
27/09/2021
15.31
 448,634 16.68 16.68 15.16 300 0 0.0
24/09/2021
16.68
 282,800 17.47 17.47 16.61 100 0 0.0
23/09/2021
17.47
 256,659 17.84 18.05 17.26 100 0 0.0
22/09/2021
17.84
 193,112 17.91 17.98 17.26 0 0 0
21/09/2021
17.91
 463,150 18.05 18.05 17.04 100 0 0.0
20/09/2021
18.05
 498,201 19.35 19.50 17.69 200 0 0.0
17/09/2021
19.35
 439,130 18.49 19.57 16.97 0 4,000 -0.1
16/09/2021
18.49
 214,000 18.56 18.99 17.69 0 0 0
15/09/2021
18.56
 918,811 19.14 19.14 16.82 200 800 -0.0
14/09/2021
19.14
 456,468 19.71 20.80 18.99 100 0 0.0
13/09/2021
19.71
 615,200 18.49 20.65 18.92 0 0 0
10/09/2021
18.49
 1,257,210 16.46 18.49 16.39 4,900 0 0.1
09/09/2021
16.46
 273,200 16.32 16.46 15.89 11,400 0 0.3
08/09/2021
16.32
 469,012 16.25 16.61 16.17 138,700 0 3.1
07/09/2021
16.25
 387,541 16.54 16.75 16.10 0 0 0
06/09/2021
16.54
 450,200 16.46 17.33 16.10 0 0 0
01/09/2021
16.46
 449,801 16.39 16.68 15.89 0 0 0
31/08/2021
16.39
 391,725 16.46 16.68 16.17 0 1,000 -0.0
30/08/2021
16.46
 708,600 15.89 16.82 15.81 0 0 0
27/08/2021
15.89
 444,309 15.53 16.10 15.16 0 0 0
26/08/2021
15.53
 414,400 16.46 16.90 15.16 200 100 0.0
25/08/2021
16.46
 508,300 17.62 18.92 15.89 0 0 0
24/08/2021
17.62
 1,028,320 16.46 18.27 14.08 2,000 0 0.0
23/08/2021
16.46
 659,040 14.44 16.46 14.37 0 0 0
20/08/2021
14.44
 792,600 13.58 14.73 13.36 0 0 0
19/08/2021
13.58
 859,500 11.99 13.65 11.70 0 0 0
18/08/2021
11.99
 344,300 11.70 12.42 11.41 0 0 0
17/08/2021
11.70
 423,000 11.48 12.06 11.34 0 0 0
16/08/2021
11.48
 557,800 10.18 11.48 10.40 0 0 0
13/08/2021
10.18
 397,519 10.33 10.33 9.82 0 0 0
12/08/2021
10.33
 264,500 10.61 10.76 10.25 0 0 0
11/08/2021
10.61
 653,434 10.04 11.05 10.18 1,300 0 0.0
10/08/2021
10.04
 578,572 8.95 10.04 7.44 0 0 0
09/08/2021
8.95
 186,400 8.74 8.95 8.38 0 0 0
06/08/2021
8.74
 86,800 8.88 8.88 8.67 0 0 0
05/08/2021
8.88
 101,500 8.88 9.68 8.74 0 0 0
04/08/2021
8.88
 187,900 8.52 8.95 8.45 0 0 0
03/08/2021
8.52
 61,300 8.23 8.59 8.16 0 0 0
02/08/2021
8.23
 42,600 8.38 8.52 8.23 0 0 0
30/07/2021
8.38
 62,700 8.30 8.38 7.94 0 0 0
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
29/07/2021
8.30
 22,100 7.91 8.74 8.16 0 0 0
28/07/2021
7.92
 59,100 8.23 8.30 7.92 0 0 0
27/07/2021
8.23
 51,200 7.98 8.23 7.79 0 0 0
26/07/2021
7.98
 67,330 8.04 8.17 6.97 0 0 0
23/07/2021
8.04
 36,050 8.23 8.30 8.04 0 0 0
22/07/2021
8.23
 96,400 8.11 8.30 7.03 0 0 0
21/07/2021
8.11
 25,800 8.23 8.36 8.11 0 0 0
20/07/2021
8.23
 58,700 8.04 8.36 6.90 0 0 0
19/07/2021
8.04
 94,000 8.36 8.36 7.79 0 0 0
16/07/2021
8.36
 65,615 8.11 8.36 7.98 0 0 0
15/07/2021
8.11
 23,210 7.85 8.11 6.71 0 0 0
14/07/2021
7.85
 76,300 7.54 8.17 7.60 0 0 0
13/07/2021
7.54
 47,800 6.90 7.60 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |