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)
27/06/2022
6.78
 32,948 6.50 6.78 6.43 0 0 0
24/06/2022
6.50
 18,750 6.43 6.78 6.43 0 0 0
23/06/2022
6.43
 35,600 6.37 6.50 6.37 0 0 0
22/06/2022
6.37
 49,448 6.09 6.43 6.30 0 0 0
21/06/2022
6.09
 31,562 5.89 6.57 5.95 0 0 0
20/06/2022
5.89
 28,500 6.09 6.84 5.82 0 0 0
17/06/2022
6.09
 67,641 6.84 6.84 5.89 0 0 0
16/06/2022
6.84
 46,218 6.78 6.98 6.78 0 0 0
15/06/2022
6.78
 89,118 7.32 7.32 6.71 0 0 0
14/06/2022
7.32
 11,000 7.39 7.53 6.98 0 0 0
13/06/2022
7.39
 75,785 8.14 8.14 7.39 0 0 0
10/06/2022
8.14
 38,223 8.49 8.49 8.14 0 0 0
09/06/2022
8.49
 16,018 8.62 8.62 8.42 0 0 0
08/06/2022
8.62
 37,200 8.28 8.62 8.21 0 0 0
07/06/2022
8.28
 39,837 8.42 8.49 8.21 0 0 0
06/06/2022
8.42
 40,400 8.49 8.62 8.35 0 0 0
03/06/2022
8.49
 33,000 8.69 8.76 8.42 0 0 0
02/06/2022
8.69
 43,600 8.76 9.03 8.69 0 0 0
01/06/2022
8.76
 58,736 8.83 8.97 8.56 0 0 0
31/05/2022
8.83
 31,900 9.03 9.17 8.83 0 0 0
30/05/2022
9.03
 30,801 9.03 9.17 8.90 0 0 0
27/05/2022
9.03
 58,754 8.69 9.31 8.90 0 0 0
26/05/2022
8.69
 34,800 8.69 8.97 8.69 0 0 0
25/05/2022
8.69
 49,808 8.69 8.90 8.35 0 0 0
24/05/2022
8.69
 25,180 8.49 8.69 8.14 0 0 0
23/05/2022
8.49
 32,613 8.83 8.83 8.49 0 0 0
20/05/2022
8.83
 69,600 8.76 8.90 8.62 0 0 0
19/05/2022
8.76
 37,000 8.97 8.97 8.42 0 0 0
18/05/2022
8.97
 52,204 8.83 9.24 8.76 0 0 0
17/05/2022
8.83
 52,308 7.94 8.90 8.14 0 0 0
16/05/2022
7.94
 43,200 7.26 8.35 7.87 0 0 0
13/05/2022
7.26
 47,200 8.21 8.21 7.19 0 0 0
12/05/2022
8.21
 44,308 8.90 9.10 7.80 0 0 0
11/05/2022
8.90
 8,831 9.03 9.38 8.90 0 0 0
10/05/2022
9.03
 45,100 8.69 9.31 8.56 0 0 0
09/05/2022
8.69
 57,610 9.65 9.79 8.56 0 0 0
06/05/2022
9.65
 22,600 10.13 10.20 9.65 0 0 0
05/05/2022
10.13
 35,330 10.47 10.68 10.06 0 0 0
04/05/2022
10.47
 73,764 10.68 10.88 10.40 0 0 0
29/04/2022
10.68
 57,160 9.79 10.81 9.86 0 0 0
28/04/2022
9.79
 27,100 9.79 10.13 9.72 0 0 0
27/04/2022
9.79
 17,608 9.86 9.92 9.38 0 0 0
26/04/2022
9.86
 51,564 9.45 9.86 8.62 0 0 0
25/04/2022
9.45
 36,010 9.92 9.99 8.90 0 0 0
22/04/2022
9.92
 97,000 9.79 10.40 8.14 0 0 0
21/04/2022
9.79
 183,000 10.27 10.34 8.97 0 0 0
20/04/2022
10.27
 93,200 10.61 10.88 10.27 0 0 0
19/04/2022
10.61
 50,800 11.29 11.36 10.54 0 0 0
18/04/2022
11.29
 53,900 11.98 11.98 10.81 0 0 0
15/04/2022
11.98
 94,000 12.32 12.46 11.22 0 0 0
14/04/2022
12.32
 25,900 12.53 12.59 12.32 0 0 0
13/04/2022
12.53
 57,000 12.53 12.53 11.98 0 0 0
12/04/2022
12.53
 52,625 12.73 12.87 12.25 0 0 0
08/04/2022
12.73
 69,500 13.07 13.14 12.73 0 0 0
07/04/2022
13.07
 63,090 13.55 13.55 13.00 0 0 0
06/04/2022
13.55
 61,730 13.42 13.55 12.80 0 0 0
05/04/2022
13.42
 84,033 13.42 13.69 13.28 0 0 0
04/04/2022
13.42
 153,680 12.87 13.62 13.00 0 0 0
01/04/2022
12.87
 98,700 12.94 12.94 12.66 0 0 0
31/03/2022
12.94
 78,900 13.00 13.07 12.87 0 0 0
30/03/2022
13.00
 91,691 13.21 13.21 12.87 0 0 0
29/03/2022
13.21
 78,120 13.07 13.21 12.94 0 0 0
28/03/2022
13.07
 111,600 13.28 13.28 12.94 0 0 0
25/03/2022
13.28
 96,901 13.48 13.48 13.21 0 0 0
24/03/2022
13.48
 191,245 13.55 13.62 13.28 0 0 0
23/03/2022
13.55
 72,005 13.55 13.76 13.48 0 0 0
22/03/2022
13.55
 101,800 13.35 13.69 13.28 500 0 0.0
21/03/2022
13.35
 110,951 13.42 13.42 13.00 0 0 0
18/03/2022
13.42
 94,664 13.42 13.48 13.28 0 0 0
17/03/2022
13.42
 52,932 13.35 13.62 13.35 0 0 0
16/03/2022
13.35
 39,715 13.35 13.62 13.35 0 0 0
15/03/2022
13.35
 59,815 13.28 13.55 13.14 0 0 0
14/03/2022
13.28
 209,052 13.83 13.83 13.00 0 0 0
11/03/2022
13.83
 196,005 14.24 14.24 13.55 0 0 0
10/03/2022
14.24
 70,728 14.17 14.72 14.17 0 0 0
09/03/2022
14.17
 164,055 14.30 14.58 13.69 0 0 0
08/03/2022
14.30
 171,630 14.65 14.99 14.17 0 0 0
07/03/2022
14.65
 258,900 14.51 14.72 14.30 0 0 0
04/03/2022
14.51
 199,608 14.10 14.99 14.17 0 0 0
03/03/2022
14.10
 184,336 13.76 14.10 13.69 0 0 0
02/03/2022
13.76
 183,730 13.76 13.96 13.55 0 0 0
01/03/2022
13.76
 101,661 13.83 13.96 13.62 100 0 0.0
28/02/2022
13.83
 141,619 13.76 13.89 13.62 0 0 0
25/02/2022
13.76
 177,020 13.42 14.03 13.48 0 0 0
24/02/2022
13.42
 213,574 13.89 14.03 12.66 0 0 0
23/02/2022
13.89
 152,550 13.76 14.17 13.35 0 0 0
22/02/2022
13.76
 139,780 14.10 14.10 13.48 0 0 0
21/02/2022
14.10
 229,822 13.62 14.24 13.62 0 0 0
18/02/2022
13.62
 134,300 13.14 13.62 13.00 0 0 0
17/02/2022
13.14
 50,200 13.14 13.28 13.07 0 0 0
16/02/2022
13.14
 83,305 13.14 13.35 13.00 0 0 0
15/02/2022
13.14
 56,594 13.00 13.14 12.87 0 0 0
14/02/2022
13.00
 112,000 13.69 13.69 11.64 0 0 0
11/02/2022
13.69
 55,605 13.69 13.89 13.62 0 0 0
10/02/2022
13.69
 70,910 13.62 13.96 13.55 0 0 0
09/02/2022
13.62
 111,029 13.14 13.83 13.07 0 0 0
08/02/2022
13.14
 65,810 13.21 13.21 13.00 0 0 0
07/02/2022
13.21
 81,505 13.00 13.28 12.94 0 0 0
28/01/2022
13.00
 50,900 12.73 13.14 12.66 0 0 0
27/01/2022
12.73
 96,900 12.25 12.80 12.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |