CTCP Chứng khoán Bảo Minh (bms)

14.50
0.10
(0.69%)
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
(2026-05-18) 		0.10 0.70% 2,833,300 -1,600 0
14.20
14.80
14.40
2 tháng
(2026-04-20) 		-1.10 -7.10% 6,201,100 0 0
14.20
15.60
14.40
3 tháng
(2026-03-19) 		0.30 2.13% 9,674,000 -3,000 -0.1
13.70
15.60
14.40
6 tháng
(2025-12-19) 		1.50 11.63% 17,460,600 -3,800 -0.1
12.40
15.60
14.40
12 tháng
(2025-06-23) 		3.20 28.57% 64,953,600 -44,400 -0.7
11.10
15.60
14.40
24 tháng
(2024-06-27) 		5.57 63.10% 113,117,940 -26,399 -0.8
6.94
15.60
14.40
36 tháng
(2023-07-03) 		7.68 114.22% 168,099,286 -20,193 -0.8
6.72
15.60
14.40
60 tháng
(2021-07-13) 		6.86 91.04% 257,351,093 11,000 -0.6
3.01
21.59
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2021
4.81
 4,900 4.81 4.88 4.69 0 0 0
26/03/2021
4.81
 13,900 4.50 4.81 4.62 0 0 0
25/03/2021
4.50
 12,210 4.69 4.75 4.43 0 0 0
24/03/2021
4.69
 12,700 4.88 4.88 4.43 0 0 0
23/03/2021
4.88
 10,100 4.81 4.88 4.62 0 0 0
22/03/2021
4.81
 3,900 4.94 4.94 4.81 0 0 0
19/03/2021
4.94
 9,000 4.94 4.94 4.94 0 0 0
18/03/2021
4.94
 9,600 4.94 4.94 4.94 0 0 0
17/03/2021
4.94
 4,710 4.88 4.94 4.88 0 0 0
16/03/2021
4.88
 7,400 4.88 4.94 4.88 0 0 0
15/03/2021
4.88
 8,500 4.88 4.94 4.81 0 0 0
12/03/2021
4.88
 3,500 4.88 4.88 4.81 0 0 0
11/03/2021
4.88
 23,300 4.75 5.07 4.69 0 0 0
10/03/2021
4.75
 18,600 4.75 4.75 4.69 0 0 0
09/03/2021
4.75
 11,600 4.62 4.75 4.69 0 0 0
08/03/2021
4.62
 3,900 4.75 4.75 4.62 0 0 0
05/03/2021
4.75
 9,800 4.62 4.88 4.43 0 0 0
04/03/2021
4.62
 11,600 4.75 4.75 4.43 0 0 0
03/03/2021
4.75
 22,100 4.43 4.81 4.37 0 0 0
02/03/2021
4.43
 20,200 4.69 4.69 4.43 0 0 0
01/03/2021
4.69
 2,500 4.75 5.19 4.69 0 0 0
26/02/2021
4.75
 700 5.00 5.00 4.69 0 0 0
25/02/2021
5.00
 3,500 4.75 5.00 4.31 0 0 0
24/02/2021
4.75
 8,900 5.32 5.32 4.62 0 0 0
23/02/2021
5.32
 300 5.07 5.32 5.32 0 0 0
22/02/2021
5.07
 4,100 5.51 5.51 5.07 0 0 0
19/02/2021
5.51
 65,000 4.75 5.51 4.69 0 0 0
18/02/2021
4.75
 14,600 4.75 4.88 4.75 0 0 0
17/02/2021
4.75
 33,400 4.37 4.75 4.43 0 0 0
09/02/2021
4.37
 10,000 3.93 4.37 3.93 0 0 0
08/02/2021
3.93
 12,500 3.80 4.05 3.93 0 0 0
05/02/2021
3.80
 9,900 4.18 4.18 3.80 0 0 0
04/02/2021
4.18
 6,000 4.12 4.37 4.18 0 0 0
03/02/2021
4.12
 10,300 3.74 4.12 3.61 0 0 0
02/02/2021
3.74
 7,900 3.48 3.74 3.36 0 0 0
01/02/2021
3.48
 5,800 4.12 4.12 3.48 0 0 0
29/01/2021
4.12
 20,900 4.05 4.12 3.61 0 0 0
28/01/2021
4.05
 19,600 4.88 4.88 4.05 0 0 0
27/01/2021
4.88
 17,800 5.13 5.19 4.50 0 0 0
26/01/2021
5.13
 22,100 5.32 5.38 4.81 0 13,800 -0.1
25/01/2021
5.32
 28,100 5.13 5.51 4.75 0 0 0
22/01/2021
5.13
 32,800 5.70 5.70 5.07 0 0 0
21/01/2021
5.70
 81,000 5.89 6.08 5.26 0 0 0
20/01/2021
5.89
 13,300 5.70 6.71 5.89 0 0 0
19/01/2021
5.70
 239,100 5.19 5.95 5.70 12,300 0 0.1
18/01/2021
5.19
 125,200 4.75 5.19 5.00 0 0 0
15/01/2021
4.75
 13,600 4.24 4.75 4.18 1,500 0 0.0
14/01/2021
4.24
 5,200 3.67 4.24 4.12 0 0 0
13/01/2021
3.67
 41,800 4.12 4.12 3.55 0 0 0
12/01/2021
4.12
 600 4.12 4.12 4.12 0 0 0
11/01/2021
4.12
 100 3.61 4.12 4.12 0 0 0
08/01/2021
3.61
 0 3.61 3.61 3.61 0 0 0
07/01/2021
3.61
 3,900 3.61 3.61 3.61 0 0 0
06/01/2021
3.61
 2,700 3.17 3.61 3.61 0 0 0
05/01/2021
3.17
 200 3.17 3.17 3.17 0 0 0
04/01/2021
3.17
 0 3.17 3.17 3.17 0 0 0
31/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
30/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
29/12/2020
3.17
 50 3.17 3.17 3.17 0 0 0
28/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
25/12/2020
3.17
 700 3.17 3.17 3.17 0 0 0
24/12/2020
3.17
 0 3.17 3.17 3.17 0 0 0
23/12/2020
3.17
 3,900 3.23 3.23 3.17 0 0 0
22/12/2020
3.23
 0 3.23 3.23 3.23 0 0 0
21/12/2020
3.23
 0 3.23 3.23 3.23 0 0 0
18/12/2020
3.23
 0 3.23 3.23 3.23 0 0 0
17/12/2020
3.23
 2,500 3.80 3.80 3.23 0 0 0
16/12/2020
3.80
 9 3.80 3.80 3.80 0 0 0
15/12/2020
3.80
 200 4.43 4.43 3.80 0 0 0
14/12/2020
4.43
 0 4.43 4.43 4.43 0 0 0
11/12/2020
4.43
 0 4.43 4.43 4.43 0 0 0
10/12/2020
4.43
 0 4.43 4.43 4.43 0 0 0
09/12/2020
4.43
 0 4.43 4.43 4.43 0 0 0
08/12/2020
4.43
 100 4.81 4.81 4.43 0 0 0
07/12/2020
4.81
 19 4.81 4.81 4.81 0 0 0
04/12/2020
4.81
 0 4.81 4.81 4.81 0 0 0
03/12/2020
4.81
 0 4.81 4.81 4.81 0 0 0
02/12/2020
4.81
 0 4.81 4.81 4.81 0 0 0
01/12/2020
4.81
 0 4.81 4.81 4.81 0 0 0
30/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
27/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
26/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
25/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
24/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
23/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
20/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
19/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
18/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
17/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
16/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
13/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
12/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
11/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
10/11/2020
4.81
 1 4.81 4.81 4.81 0 0 0
09/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
06/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
05/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
04/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
03/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0
02/11/2020
4.81
 0 4.81 4.81 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |