CTCP Chứng khoán Bảo Minh (bms)

14.20
0.10
(0.71%)
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
(2026-02-23) 		1 7.58% 3,548,000 -800 -0.0
12.40
14.20
14.20
2 tháng
(2026-01-19) 		0.80 5.97% 5,317,700 -800 -0.0
12.40
14.20
14.20
3 tháng
(2025-12-18) 		1.40 10.94% 7,545,000 -800 -0.0
12.40
14.20
14.20
6 tháng
(2025-09-19) 		0.80 5.97% 18,075,100 2,200 0.0
12.40
14.30
14.20
12 tháng
(2025-03-24) 		3.57 33.58% 71,602,900 -255,000 -2.9
8.65
15.30
14.20
24 tháng
(2024-03-28) 		4.04 39.82% 114,116,995 -1,399 -0.5
6.94
15.30
14.20
36 tháng
(2023-04-03) 		9.87 228.19% 172,318,086 4,807 -0.5
4.33
15.30
14.20
60 tháng
(2021-04-13) 		8.18 135.98% 252,431,160 14,000 -0.5
3.01
21.59
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
6.90
 67,700 8.04 8.04 6.90 0 0 0
09/07/2021
8.04
 69,100 8.17 8.17 7.03 0 0 0
08/07/2021
8.17
 65,273 8.36 8.55 8.11 0 0 0
07/07/2021
8.36
 145,300 8.68 8.68 7.98 0 0 0
06/07/2021
8.68
 159,200 9.06 9.25 8.17 0 2,000 -0.0
05/07/2021
9.06
 229,800 9.25 9.50 8.99 0 5,000 -0.1
02/07/2021
9.25
 155,700 9.44 9.56 9.18 0 0 0
01/07/2021
9.44
 281,020 9.12 9.50 8.87 2,000 0 0.0
30/06/2021
9.12
 234,023 8.80 9.44 8.87 2,000 0 0.0
29/06/2021
8.80
 341,527 8.61 9.06 7.47 3,000 0 0.0
28/06/2021
8.61
 160,050 8.49 8.93 8.55 0 0 0
25/06/2021
8.49
 129,300 8.30 8.55 8.11 0 0 0
24/06/2021
8.30
 58,660 8.23 8.49 8.17 0 0 0
23/06/2021
8.23
 56,940 8.30 8.61 8.23 0 0 0
22/06/2021
8.30
 86,700 8.30 8.42 8.04 0 0 0
21/06/2021
8.30
 102,300 8.55 8.55 8.11 0 0 0
18/06/2021
8.55
 65,530 8.49 8.74 8.36 0 0 0
17/06/2021
8.49
 46,300 8.36 8.55 8.23 0 0 0
16/06/2021
8.36
 42,225 8.87 8.87 8.36 0 0 0
15/06/2021
8.87
 158,020 8.87 9.12 8.61 0 0 0
14/06/2021
8.87
 245,211 8.23 9.06 8.04 0 0 0
11/06/2021
8.23
 67,773 8.42 8.80 8.23 0 0 0
10/06/2021
8.42
 58,221 8.87 9.18 8.04 0 0 0
09/06/2021
8.87
 81,011 8.49 9.06 8.42 0 0 0
08/06/2021
8.49
 86,500 8.30 9.50 7.73 0 0 0
07/06/2021
8.30
 164,110 9.50 9.75 8.23 0 0 0
04/06/2021
9.50
 157,031 9.82 10.13 9.18 0 0 0
03/06/2021
9.82
 212,284 9.82 10.77 9.82 0 0 0
02/06/2021
9.82
 250,150 8.61 9.82 8.61 0 0 0
01/06/2021
8.61
 289,541 7.54 8.61 7.98 0 0 0
31/05/2021
7.54
 20,250 6.59 7.54 5.70 0 0 0
28/05/2021
6.59
 139,550 5.83 6.59 6.02 0 0 0
27/05/2021
5.83
 79,100 5.07 5.83 5.19 0 0 0
26/05/2021
5.07
 17,300 5.00 5.07 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |