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)
16/11/2022
3.37
 121,054 2.86 3.37 2.49 0 0 0
15/11/2022
2.86
 55,723 3.08 3.08 2.86 0 0 0
14/11/2022
3.08
 34,786 3.52 3.59 3.08 0 0 0
11/11/2022
3.52
 42,640 3.44 3.66 3.44 0 0 0
10/11/2022
3.44
 74,982 3.88 3.88 3.44 0 0 0
09/11/2022
3.88
 26,126 4.03 4.10 3.81 0 0 0
08/11/2022
4.03
 8,048 4.03 4.03 3.59 0 0 0
07/11/2022
4.03
 28,601 4.03 4.03 3.74 0 0 0
04/11/2022
4.03
 28,100 4.32 4.47 3.88 0 0 0
03/11/2022
4.32
 5,721 4.32 4.32 4.17 0 0 0
02/11/2022
4.32
 9,965 4.32 4.32 4.03 0 0 0
01/11/2022
4.32
 10,900 4.39 4.39 3.81 0 0 0
31/10/2022
4.39
 4,800 4.25 4.39 4.10 0 0 0
28/10/2022
4.25
 27,415 4.25 4.32 4.17 0 0 0
27/10/2022
4.25
 32,600 3.88 4.25 3.74 0 0 0
26/10/2022
3.88
 26,500 3.81 4.17 3.81 0 0 0
25/10/2022
3.81
 42,693 4.17 4.25 3.74 0 0 0
24/10/2022
4.17
 36,028 4.61 4.61 4.17 0 0 0
21/10/2022
4.61
 39,416 5.20 5.20 4.61 0 0 0
20/10/2022
5.20
 11,509 5.13 5.27 5.13 0 0 0
19/10/2022
5.13
 23,300 5.13 5.27 5.05 0 0 0
18/10/2022
5.13
 27,240 5.05 5.13 4.98 0 0 0
17/10/2022
5.05
 19,901 4.98 5.05 4.91 0 200 -0.0
14/10/2022
4.98
 19,394 4.83 5.13 4.91 0 207 -0.0
13/10/2022
4.83
 13,199 4.76 4.91 4.69 0 0 0
12/10/2022
4.76
 54,513 4.83 4.91 4.61 0 0 0
11/10/2022
4.83
 8,850 5.05 5.05 4.54 0 0 0
10/10/2022
5.05
 26,441 4.91 5.27 4.61 0 0 0
07/10/2022
4.91
 34,772 5.64 5.64 4.91 300 0 0.0
06/10/2022
5.64
 24,500 6.08 6.08 5.64 0 0 0
05/10/2022
6.08
 52,637 5.93 6.08 5.93 0 0 0
04/10/2022
5.93
 65,643 6.15 6.37 5.57 0 0 0
03/10/2022
6.15
 29,500 6.66 6.66 6.15 0 0 0
30/09/2022
6.66
 42,678 6.66 6.74 6.30 0 0 0
29/09/2022
6.66
 17,633 6.81 7.03 6.66 0 0 0
28/09/2022
6.81
 37,330 7.03 7.03 6.74 0 0 0
27/09/2022
7.03
 10,430 7.18 7.18 6.96 0 0 0
26/09/2022
7.18
 37,100 7.76 7.76 7.03 0 0 0
23/09/2022
7.76
 12,090 7.91 8.06 7.69 0 0 0
22/09/2022
7.91
 45,940 7.76 7.91 7.62 0 0 0
21/09/2022
7.76
 7,781 8.06 8.06 7.62 0 0 0
20/09/2022
8.06
 173,610 7.54 8.06 7.54 0 0 0
19/09/2022
7.54
 229,198 8.20 8.64 7.47 0 0 0
16/09/2022
8.20
 70,800 8.28 8.28 7.84 0 0 0
15/09/2022
8.28
 172,934 8.35 8.35 7.98 0 0 0
14/09/2022
8.35
 288,552 8.42 8.57 8.06 0 0 0
13/09/2022
8.42
 73,577 8.50 8.93 8.35 0 0 0
12/09/2022
8.50
 350,047 8.57 8.64 8.20 0 0 0
09/09/2022
8.57
 455,267 8.42 8.57 8.06 0 0 0
08/09/2022
8.42
 124,800 8.50 8.64 8.20 0 0 0
07/09/2022
8.50
 201,400 8.72 8.72 8.28 0 0 0
06/09/2022
8.72
 295,319 8.72 8.72 8.35 0 0 0
05/09/2022
8.72
 243,019 8.79 8.79 8.50 0 0 0
31/08/2022
8.79
 360,041 8.79 8.79 8.35 0 0 0
30/08/2022
8.79
 283,600 8.86 9.08 8.50 0 0 0
29/08/2022
8.86
 375,000 9.01 9.01 8.20 0 0 0
26/08/2022
9.01
 437,832 9.01 9.15 8.64 0 0 0
25/08/2022
9.01
 454,956 8.57 9.08 8.42 0 0 0
24/08/2022
8.57
 181,309 8.72 8.79 8.50 0 0 0
23/08/2022
8.72
 171,506 8.79 9.15 8.35 0 0 0
22/08/2022
8.79
 232,900 8.42 9.23 8.28 0 0 0
19/08/2022
8.42
 200,400 8.72 9.23 8.28 0 0 0
18/08/2022
8.72
 163,800 8.57 9.08 8.35 0 0 0
17/08/2022
8.57
 519,200 8.20 8.79 8.20 0 0 0
16/08/2022
8.20
 152,831 8.50 8.93 8.13 0 0 0
15/08/2022
8.50
 84,133 8.72 9.23 8.42 0 0 0
12/08/2022
8.72
 199,874 8.20 9.08 8.20 0 0 0
11/08/2022
8.20
 664,493 7.76 8.86 7.76 1,500 0 0.0
10/08/2022
7.76
 112,300 7.84 7.84 7.54 0 0 0
09/08/2022
7.84
 144,870 7.91 7.98 7.69 0 0 0
08/08/2022
7.91
 193,400 7.54 7.98 7.54 0 0 0
05/08/2022
7.54
 215,102 7.10 7.54 7.10 0 0 0
04/08/2022
7.10
 129,819 7.03 7.25 6.96 0 0 0
03/08/2022
7.03
 61,803 6.88 7.18 6.66 0 0 0
02/08/2022
6.88
 88,500 6.81 6.96 6.66 0 0 0
01/08/2022
6.81
 161,400 6.37 6.81 6.37 0 0 0
29/07/2022
6.37
 28,028 6.59 6.66 6.37 0 0 0
28/07/2022
6.59
 32,600 6.44 6.66 6.52 0 0 0
27/07/2022
6.44
 33,000 6.44 6.44 6.23 0 0 0
26/07/2022
6.44
 14,500 6.44 6.52 6.37 0 0 0
25/07/2022
6.44
 72,203 6.74 6.74 6.44 0 0 0
22/07/2022
6.74
 34,700 6.88 7.03 6.74 0 0 0
21/07/2022
6.88
 27,010 7.03 7.10 6.88 0 0 0
20/07/2022
7.03
 95,900 6.96 7.25 6.96 0 0 0
19/07/2022
6.96
 28,877 7.03 7.10 6.81 0 0 0
18/07/2022
7.03
 45,373 7.10 7.32 7.03 0 0 0
15/07/2022
7.10
 34,700 7.25 7.40 7.10 0 0 0
14/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
14/07/2022
7.25
 62,328 6.57 7.32 6.88 0 0 0
13/07/2022
6.57
 55,900 6.71 6.91 6.57 0 0 0
12/07/2022
6.71
 21,330 6.57 6.71 6.23 0 0 0
11/07/2022
6.57
 34,242 6.71 6.71 6.37 0 0 0
08/07/2022
6.71
 29,000 6.50 6.78 6.57 0 0 0
07/07/2022
6.50
 16,200 6.50 6.71 6.23 0 0 0
06/07/2022
6.50
 6,905 6.78 6.84 6.50 0 0 0
05/07/2022
6.78
 14,010 6.84 6.98 6.78 0 0 0
04/07/2022
6.84
 30,500 6.84 7.19 6.84 0 0 0
01/07/2022
6.84
 25,900 6.57 6.84 6.50 0 0 0
30/06/2022
6.57
 30,100 6.84 7.05 6.50 400 0 0.0
29/06/2022
6.84
 19,900 6.91 7.12 6.84 0 0 0
28/06/2022
6.91
 54,610 6.78 7.12 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |