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)
26/01/2022
12.25
 96,210 12.39 12.66 12.11 0 0 0
25/01/2022
12.39
 51,220 12.05 12.46 11.84 0 0 0
24/01/2022
12.05
 112,146 13.21 13.21 11.84 0 0 0
21/01/2022
13.21
 94,757 13.14 13.48 13.07 0 0 0
20/01/2022
13.14
 74,900 12.87 13.21 12.46 0 0 0
19/01/2022
12.87
 88,300 12.18 13.00 12.18 0 0 0
18/01/2022
12.18
 102,700 12.87 12.94 12.18 0 100 -0.0
17/01/2022
12.87
 298,600 14.65 14.78 12.53 0 0 0
14/01/2022
14.65
 162,558 14.78 15.06 14.17 0 0 0
13/01/2022
14.78
 116,808 15.67 15.67 14.72 0 0 0
12/01/2022
15.67
 202,276 15.54 16.15 14.92 0 0 0
11/01/2022
15.54
 194,837 16.02 16.29 15.26 0 0 0
10/01/2022
16.02
 391,012 16.56 16.77 15.74 0 0 0
07/01/2022
16.56
 360,463 16.22 16.63 16.15 0 0 0
06/01/2022
16.22
 184,261 16.56 16.56 16.08 0 0 0
05/01/2022
16.56
 444,645 16.43 16.63 16.29 0 0 0
04/01/2022
16.43
 312,607 16.22 16.77 16.08 100 0 0.0
31/12/2021
16.22
 201,232 16.56 16.77 15.95 0 0 0
30/12/2021
16.56
 437,700 15.61 16.70 15.61 0 0 0
29/12/2021
15.61
 194,513 15.33 15.74 14.99 0 0 0
28/12/2021
15.33
 356,871 14.99 15.67 14.85 0 0 0
27/12/2021
14.99
 139,494 14.92 15.33 14.92 0 0 0
24/12/2021
14.92
 195,294 14.72 15.26 14.37 0 0 0
23/12/2021
14.72
 381,802 15.67 15.74 14.37 0 0 0
22/12/2021
15.67
 307,700 16.22 16.22 15.54 0 0 0
21/12/2021
16.22
 145,500 16.50 16.50 15.95 0 0 0
20/12/2021
16.50
 225,206 16.36 16.77 16.22 0 0 0
17/12/2021
16.36
 332,113 15.74 16.50 15.61 0 0 0
16/12/2021
15.74
 266,300 16.08 16.15 15.61 0 0 0
15/12/2021
16.08
 255,200 16.29 16.29 15.95 200 0 0.0
14/12/2021
16.29
 257,378 16.50 16.77 16.22 0 0 0
13/12/2021
16.50
 339,760 16.50 16.56 16.02 0 0 0
10/12/2021
16.50
 194,133 16.56 16.70 16.22 0 100 -0.0
09/12/2021
16.56
 160,605 16.02 16.56 15.81 0 0 0
08/12/2021
16.02
 179,000 16.15 16.43 15.88 0 0 0
07/12/2021
16.15
 454,580 15.47 16.43 15.26 0 137,700 -3.2
06/12/2021
15.47
 509,767 16.97 17.18 15.06 0 0 0
03/12/2021
16.97
 511,410 18.27 18.48 16.50 0 0 0
02/12/2021
18.27
 335,957 18.34 18.82 17.80 0 0 0
01/12/2021
18.34
 664,916 18.96 18.96 18.07 0 0 0
30/11/2021
18.96
 604,597 19.99 19.99 18.48 0 0 0
29/11/2021
19.99
 543,297 20.33 20.33 18.96 0 0 0
26/11/2021
20.33
 643,178 20.47 20.88 19.71 0 0 0
25/11/2021
20.47
 905,346 19.23 21.22 18.48 500 0 0.0
24/11/2021
19.23
 554,262 18.96 19.58 18.96 0 0 0
23/11/2021
18.96
 479,987 18.14 19.16 16.77 0 0 0
22/11/2021
18.14
 626,008 18.21 19.10 17.32 0 0 0
19/11/2021
18.21
 880,309 19.51 19.85 16.43 100 0 0.0
18/11/2021
19.51
 861,560 18.27 20.19 18.00 0 0 0
17/11/2021
18.27
 981,472 17.52 18.41 16.56 0 0 0
16/11/2021
17.52
 716,883 17.32 18.48 17.11 0 0 0
15/11/2021
17.32
 1,302,297 15.13 17.32 15.40 0 0 0
12/11/2021
15.13
 408,702 14.44 15.26 14.37 0 0 0
11/11/2021
14.44
 456,600 14.72 14.78 14.17 0 0 0
10/11/2021
14.72
 309,271 14.92 15.13 14.58 0 0 0
09/11/2021
14.92
 406,492 15.19 15.26 14.58 0 0 0
08/11/2021
15.19
 394,729 15.06 15.33 14.92 0 0 0
05/11/2021
15.06
 304,277 15.61 15.81 13.07 0 0 0
04/11/2021
15.61
 635,285 14.78 16.22 14.03 0 0 0
03/11/2021
14.78
 812,798 14.17 15.47 14.37 100 0 0.0
02/11/2021
14.17
 348,845 13.83 14.24 13.69 0 12,900 -0.3
01/11/2021
13.83
 597,110 13.42 14.03 12.94 0 0 0
29/10/2021
13.42
 247,524 13.76 13.83 13.35 0 0 0
28/10/2021
13.76
 282,206 13.48 14.03 13.55 0 0 0
27/10/2021
13.48
 302,100 12.80 13.55 12.46 0 0 0
26/10/2021
12.80
 255,475 13.21 13.21 12.73 0 0 0
25/10/2021
13.21
 196,900 13.48 13.48 13.07 0 0 0
22/10/2021
13.48
 198,000 13.62 13.96 13.00 0 0 0
21/10/2021
13.62
 408,500 13.83 13.89 13.35 0 745 -0.0
20/10/2021
13.83
 297,600 14.37 14.37 13.76 0 0 0
19/10/2021
14.37
 175,800 14.44 14.65 14.17 0 0 0
18/10/2021
14.44
 909,800 15.19 15.19 13.83 0 2,500 -0.1
15/10/2021
15.19
 726,700 16.08 16.22 14.92 500 0 0.0
14/10/2021
16.08
 267,200 16.15 16.36 15.61 200 0 0.0
13/10/2021
16.15
 277,400 15.95 16.63 15.74 45 0 0.0
12/10/2021
15.95
 742,200 14.99 16.36 14.92 200 0 0.0
11/10/2021
14.99
 330,300 14.51 14.99 14.24 0 0 0
08/10/2021
14.51
 249,700 14.99 15.06 14.37 0 0 0
07/10/2021
14.99
 157,939 15.06 15.33 14.85 0 0 0
06/10/2021
15.06
 118,118 15.19 15.61 14.78 0 0 0
05/10/2021
15.19
 222,021 14.24 15.47 14.24 0 0 0
04/10/2021
14.24
 225,012 14.85 14.85 13.69 100 1,000 -0.0
01/10/2021
14.85
 100,300 15.40 15.40 14.72 100 0 0.0
30/09/2021
15.40
 116,114 14.85 15.74 14.85 0 0 0
29/09/2021
14.85
 167,900 14.44 14.85 14.03 0 0 0
28/09/2021
14.44
 287,396 14.51 14.85 13.69 500 500 -0.0
27/09/2021
14.51
 448,634 15.81 15.81 14.37 300 0 0.0
24/09/2021
15.81
 282,800 16.56 16.56 15.74 100 0 0.0
23/09/2021
16.56
 256,659 16.91 17.11 16.36 100 0 0.0
22/09/2021
16.91
 193,112 16.97 17.04 16.36 0 0 0
21/09/2021
16.97
 463,150 17.11 17.11 16.15 100 0 0.0
20/09/2021
17.11
 498,201 18.34 18.48 16.77 200 0 0.0
17/09/2021
18.34
 439,130 17.52 18.55 16.08 0 4,000 -0.1
16/09/2021
17.52
 214,000 17.59 18.00 16.77 0 0 0
15/09/2021
17.59
 918,811 18.14 18.14 15.95 200 800 -0.0
14/09/2021
18.14
 456,468 18.69 19.71 18.00 100 0 0.0
13/09/2021
18.69
 615,200 17.52 19.58 17.93 0 0 0
10/09/2021
17.52
 1,257,210 15.61 17.52 15.54 4,900 0 0.1
09/09/2021
15.61
 273,200 15.47 15.61 15.06 11,400 0 0.3
08/09/2021
15.47
 469,012 15.40 15.74 15.33 138,700 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |