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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |