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)
07/09/2021
15.40
 387,541 15.67 15.88 15.26 0 0 0
06/09/2021
15.67
 450,200 15.61 16.43 15.26 0 0 0
01/09/2021
15.61
 449,801 15.54 15.81 15.06 0 0 0
31/08/2021
15.54
 391,725 15.61 15.81 15.33 0 1,000 -0.0
30/08/2021
15.61
 708,600 15.06 15.95 14.99 0 0 0
27/08/2021
15.06
 444,309 14.72 15.26 14.37 0 0 0
26/08/2021
14.72
 414,400 15.61 16.02 14.37 200 100 0.0
25/08/2021
15.61
 508,300 16.70 17.93 15.06 0 0 0
24/08/2021
16.70
 1,028,320 15.61 17.32 13.35 2,000 0 0.0
23/08/2021
15.61
 659,040 13.69 15.61 13.62 0 0 0
20/08/2021
13.69
 792,600 12.87 13.96 12.66 0 0 0
19/08/2021
12.87
 859,500 11.36 12.94 11.09 0 0 0
18/08/2021
11.36
 344,300 11.09 11.77 10.81 0 0 0
17/08/2021
11.09
 423,000 10.88 11.43 10.75 0 0 0
16/08/2021
10.88
 557,800 9.65 10.88 9.86 0 0 0
13/08/2021
9.65
 397,519 9.79 9.79 9.31 0 0 0
12/08/2021
9.79
 264,500 10.06 10.20 9.72 0 0 0
11/08/2021
10.06
 653,434 9.51 10.47 9.65 1,300 0 0.0
10/08/2021
9.51
 578,572 8.49 9.51 7.05 0 0 0
09/08/2021
8.49
 186,400 8.28 8.49 7.94 0 0 0
06/08/2021
8.28
 86,800 8.42 8.42 8.21 0 0 0
05/08/2021
8.42
 101,500 8.42 9.17 8.28 0 0 0
04/08/2021
8.42
 187,900 8.08 8.49 8.01 0 0 0
03/08/2021
8.08
 61,300 7.80 8.14 7.73 0 0 0
02/08/2021
7.80
 42,600 7.94 8.08 7.80 0 0 0
30/07/2021
7.94
 62,700 7.87 7.94 7.53 0 0 0
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
29/07/2021
7.87
 22,100 7.50 8.28 7.73 0 0 0
28/07/2021
7.50
 59,100 7.81 7.87 7.50 0 0 0
27/07/2021
7.81
 51,200 7.56 7.81 7.38 0 0 0
26/07/2021
7.56
 67,330 7.63 7.75 6.60 0 0 0
23/07/2021
7.63
 36,050 7.81 7.87 7.63 0 0 0
22/07/2021
7.81
 96,400 7.69 7.87 6.66 0 0 0
21/07/2021
7.69
 25,800 7.81 7.93 7.69 0 0 0
20/07/2021
7.81
 58,700 7.63 7.93 6.54 0 0 0
19/07/2021
7.63
 94,000 7.93 7.93 7.38 0 0 0
16/07/2021
7.93
 65,615 7.69 7.93 7.56 0 0 0
15/07/2021
7.69
 23,210 7.44 7.69 6.36 0 0 0
14/07/2021
7.44
 76,300 7.14 7.75 7.20 0 0 0
13/07/2021
7.14
 47,800 6.54 7.20 6.90 0 0 0
12/07/2021
6.54
 67,700 7.63 7.63 6.54 0 0 0
09/07/2021
7.63
 69,100 7.75 7.75 6.66 0 0 0
08/07/2021
7.75
 65,273 7.93 8.11 7.69 0 0 0
07/07/2021
7.93
 145,300 8.23 8.23 7.56 0 0 0
06/07/2021
8.23
 159,200 8.59 8.77 7.75 0 2,000 -0.0
05/07/2021
8.59
 229,800 8.77 9.01 8.53 0 5,000 -0.1
02/07/2021
8.77
 155,700 8.95 9.07 8.71 0 0 0
01/07/2021
8.95
 281,020 8.65 9.01 8.41 2,000 0 0.0
30/06/2021
8.65
 234,023 8.35 8.95 8.41 2,000 0 0.0
29/06/2021
8.35
 341,527 8.17 8.59 7.08 3,000 0 0.0
28/06/2021
8.17
 160,050 8.05 8.47 8.11 0 0 0
25/06/2021
8.05
 129,300 7.87 8.11 7.69 0 0 0
24/06/2021
7.87
 58,660 7.81 8.05 7.75 0 0 0
23/06/2021
7.81
 56,940 7.87 8.17 7.81 0 0 0
22/06/2021
7.87
 86,700 7.87 7.99 7.63 0 0 0
21/06/2021
7.87
 102,300 8.11 8.11 7.69 0 0 0
18/06/2021
8.11
 65,530 8.05 8.29 7.93 0 0 0
17/06/2021
8.05
 46,300 7.93 8.11 7.81 0 0 0
16/06/2021
7.93
 42,225 8.41 8.41 7.93 0 0 0
15/06/2021
8.41
 158,020 8.41 8.65 8.17 0 0 0
14/06/2021
8.41
 245,211 7.81 8.59 7.63 0 0 0
11/06/2021
7.81
 67,773 7.99 8.35 7.81 0 0 0
10/06/2021
7.99
 58,221 8.41 8.71 7.63 0 0 0
09/06/2021
8.41
 81,011 8.05 8.59 7.99 0 0 0
08/06/2021
8.05
 86,500 7.87 9.01 7.32 0 0 0
07/06/2021
7.87
 164,110 9.01 9.25 7.81 0 0 0
04/06/2021
9.01
 157,031 9.31 9.61 8.71 0 0 0
03/06/2021
9.31
 212,284 9.31 10.21 9.31 0 0 0
02/06/2021
9.31
 250,150 8.17 9.31 8.17 0 0 0
01/06/2021
8.17
 289,541 7.14 8.17 7.56 0 0 0
31/05/2021
7.14
 20,250 6.24 7.14 5.40 0 0 0
28/05/2021
6.24
 139,550 5.52 6.24 5.70 0 0 0
27/05/2021
5.52
 79,100 4.80 5.52 4.92 0 0 0
26/05/2021
4.80
 17,300 4.74 4.80 4.74 0 0 0
25/05/2021
4.74
 12,900 4.80 4.86 4.74 0 0 0
24/05/2021
4.80
 2,600 4.68 4.86 4.56 0 0 0
21/05/2021
4.68
 9,100 4.50 4.68 4.50 0 0 0
20/05/2021
4.50
 49,900 4.74 4.74 4.50 0 0 0
19/05/2021
4.74
 8,600 4.86 4.86 4.56 0 0 0
18/05/2021
4.86
 14,200 4.56 4.86 4.50 0 0 0
17/05/2021
4.56
 28,800 4.80 4.80 4.56 0 0 0
14/05/2021
4.80
 10,800 4.80 4.98 4.80 0 0 0
13/05/2021
4.80
 15,000 4.80 4.80 4.80 0 0 0
12/05/2021
4.80
 1,200 4.80 4.80 4.74 0 0 0
11/05/2021
4.80
 28,167 4.80 4.80 4.68 0 0 0
10/05/2021
4.80
 11,400 4.74 4.80 4.74 0 0 0
07/05/2021
4.74
 19,800 4.80 4.80 4.50 0 0 0
06/05/2021
4.80
 10,300 4.98 4.98 4.80 0 0 0
05/05/2021
4.98
 5,900 4.74 4.98 4.80 0 0 0
04/05/2021
4.74
 5,400 4.80 4.80 4.74 0 0 0
29/04/2021
4.80
 11,100 4.80 4.98 4.56 0 0 0
28/04/2021
4.80
 18,600 4.80 4.80 4.74 0 0 0
27/04/2021
4.80
 12,200 4.98 4.98 4.50 0 0 0
26/04/2021
4.98
 5,800 5.28 5.28 4.62 0 0 0
23/04/2021
5.28
 6,900 5.16 5.58 5.04 0 0 0
22/04/2021
5.16
 23,200 5.40 5.40 5.10 0 0 0
20/04/2021
5.40
 79,400 5.58 5.58 5.40 0 0 0
19/04/2021
5.58
 400 5.46 5.70 5.58 0 0 0
16/04/2021
5.46
 46,400 5.40 5.58 5.16 0 0 0
15/04/2021
5.40
 57,300 5.70 5.70 5.40 0 0 0
14/04/2021
5.70
 31,600 5.70 5.70 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |