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)
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
25/05/2021
5.00
 12,900 5.07 5.13 5.00 0 0 0
24/05/2021
5.07
 2,600 4.94 5.13 4.81 0 0 0
21/05/2021
4.94
 9,100 4.75 4.94 4.75 0 0 0
20/05/2021
4.75
 49,900 5.00 5.00 4.75 0 0 0
19/05/2021
5.00
 8,600 5.13 5.13 4.81 0 0 0
18/05/2021
5.13
 14,200 4.81 5.13 4.75 0 0 0
17/05/2021
4.81
 28,800 5.07 5.07 4.81 0 0 0
14/05/2021
5.07
 10,800 5.07 5.26 5.07 0 0 0
13/05/2021
5.07
 15,000 5.07 5.07 5.07 0 0 0
12/05/2021
5.07
 1,200 5.07 5.07 5.00 0 0 0
11/05/2021
5.07
 28,167 5.07 5.07 4.94 0 0 0
10/05/2021
5.07
 11,400 5.00 5.07 5.00 0 0 0
07/05/2021
5.00
 19,800 5.07 5.07 4.75 0 0 0
06/05/2021
5.07
 10,300 5.26 5.26 5.07 0 0 0
05/05/2021
5.26
 5,900 5.00 5.26 5.07 0 0 0
04/05/2021
5.00
 5,400 5.07 5.07 5.00 0 0 0
29/04/2021
5.07
 11,100 5.07 5.26 4.81 0 0 0
28/04/2021
5.07
 18,600 5.07 5.07 5.00 0 0 0
27/04/2021
5.07
 12,200 5.26 5.26 4.75 0 0 0
26/04/2021
5.26
 5,800 5.57 5.57 4.88 0 0 0
23/04/2021
5.57
 6,900 5.45 5.89 5.32 0 0 0
22/04/2021
5.45
 23,200 5.70 5.70 5.38 0 0 0
20/04/2021
5.70
 79,400 5.89 5.89 5.70 0 0 0
19/04/2021
5.89
 400 5.76 6.02 5.89 0 0 0
16/04/2021
5.76
 46,400 5.70 5.89 5.45 0 0 0
15/04/2021
5.70
 57,300 6.02 6.02 5.70 0 0 0
14/04/2021
6.02
 31,600 6.02 6.02 5.70 0 0 0
13/04/2021
6.02
 24,300 5.76 6.33 5.70 0 0 0
12/04/2021
5.76
 31,200 5.76 6.08 5.57 0 0 0
09/04/2021
5.76
 37,200 5.83 5.83 5.07 0 0 0
08/04/2021
5.83
 27,700 5.95 5.95 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |