CTCP Chứng khoán Bảo Minh (bms)

12.80
0.10
(0.79%)
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
(2025-11-04) 		-0.40 -3.03% 2,546,500 2,000 0.0
12.70
13.20
12.70
2 tháng
(2025-10-06) 		-1.50 -10.49% 7,125,100 1,800 0.0
12.70
14.30
12.70
3 tháng
(2025-09-05) 		-2 -13.51% 13,660,400 1,000 0.0
12.70
14.80
12.70
6 tháng
(2025-06-09) 		1.80 16.36% 49,454,000 -39,600 -0.6
10.90
15.30
12.70
12 tháng
(2024-12-09) 		3.43 36.62% 85,162,812 -240,000 -2.7
8.65
15.30
12.70
24 tháng
(2023-12-15) 		3.55 38.31% 118,259,313 4,434 -0.4
6.94
15.30
12.70
36 tháng
(2022-12-20) 		8.09 171.58% 167,673,388 11,607 -0.5
3.71
15.30
12.70
60 tháng
(2020-12-30) 		9.63 304.16% 245,565,880 14,800 -0.5
3.01
21.59
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2020
3.74
 10 3.74 3.74 3.74 0 0 0
18/09/2020
3.74
 0 3.74 3.74 3.74 0 0 0
17/09/2020
3.74
 0 3.74 3.74 3.74 0 0 0
16/09/2020
3.74
 0 3.67 3.74 3.74 0 0 0
15/09/2020
3.67
 200 3.80 3.80 3.67 0 0 0
14/09/2020
3.80
 0 3.80 3.80 3.80 0 0 0
11/09/2020
3.80
 0 3.80 3.80 3.80 0 0 0
10/09/2020
3.80
 2,000 3.80 3.80 3.80 0 0 0
09/09/2020
3.80
 0 3.80 3.80 3.80 0 0 0
08/09/2020
3.80
 7,800 3.80 3.80 3.80 0 0 0
07/09/2020
3.80
 8,100 3.48 3.80 3.48 0 0 0
04/09/2020
3.48
 2,630 3.36 3.48 3.48 0 0 0
03/09/2020
3.36
 2,500 3.36 3.36 3.36 0 0 0
01/09/2020
3.36
 5,009 3.17 3.36 3.36 0 0 0
31/08/2020
3.17
 16,520 3.36 3.36 3.17 0 0 0
28/08/2020
3.36
 8,100 3.61 3.61 3.36 0 0 0
27/08/2020
3.61
 300 2.85 3.61 3.23 0 0 0
26/08/2020
2.85
 14,600 3.23 3.61 2.85 0 0 0
25/08/2020
3.23
 45,251 3.55 3.55 3.23 0 0 0
24/08/2020
3.55
 10,600 3.99 3.99 3.55 0 0 0
21/08/2020
3.99
 30,500 4.43 4.43 3.99 0 0 0
20/08/2020
4.43
 57,000 4.05 4.62 4.43 0 0 0
19/08/2020
4.05
 17,800 3.55 4.05 4.05 0 0 0
18/08/2020
3.55
 19,000 3.10 3.55 3.55 0 0 0
17/08/2020
3.10
 5,300 2.79 3.10 3.04 0 0 0
14/08/2020
2.79
 2,510 2.47 2.79 2.47 0 0 0
13/08/2020
2.47
 0 2.47 2.47 2.47 0 0 0
12/08/2020
2.47
 0 2.47 2.47 2.47 0 0 0
11/08/2020
2.47
 0 2.47 2.47 2.47 0 0 0
10/08/2020
2.47
 0 2.47 2.47 2.47 0 0 0
07/08/2020
2.47
 0 2.47 2.47 2.47 0 0 0
06/08/2020
2.47
 0 2.47 2.47 2.47 0 0 0
05/08/2020
2.47
 100 2.47 2.47 2.47 0 0 0
04/08/2020
2.47
 400 2.22 2.47 1.90 0 0 0
03/08/2020
2.22
 0 2.22 2.22 2.22 0 0 0
31/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
30/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
29/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
28/07/2020
2.22
 200 2.34 2.34 2.22 0 0 0
27/07/2020
2.34
 0 2.34 2.34 2.34 0 0 0
24/07/2020
2.34
 0 2.34 2.34 2.34 0 0 0
23/07/2020
2.34
 0 2.34 2.34 2.34 0 0 0
22/07/2020
2.34
 200 2.34 2.34 2.34 0 0 0
21/07/2020
2.34
 100 2.09 2.34 2.34 0 0 0
20/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
17/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
16/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
15/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
14/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
13/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
10/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
09/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
08/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
07/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
06/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
03/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
02/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
01/07/2020
2.09
 0 2.09 2.09 2.09 0 0 0
30/06/2020
2.09
 100 2.28 2.28 2.09 0 0 0
29/06/2020
2.28
 100 2.47 2.47 2.28 0 0 0
26/06/2020
2.47
 200 2.53 2.53 2.15 0 0 0
25/06/2020
2.53
 100 2.72 2.72 2.53 0 0 0
24/06/2020
2.72
 210 2.41 2.72 2.72 0 0 0
23/06/2020
2.41
 0 2.41 2.41 2.41 0 0 0
22/06/2020
2.41
 0 2.41 2.41 2.41 0 0 0
19/06/2020
2.41
 0 2.41 2.41 2.41 0 0 0
18/06/2020
2.41
 0 2.41 2.41 2.41 0 0 0
17/06/2020
2.41
 0 2.41 2.41 2.41 0 0 0
16/06/2020
2.41
 7,800 2.34 2.41 2.41 0 0 0
15/06/2020
2.34
 0 2.47 2.34 2.34 0 0 0
12/06/2020
2.47
 200 2.34 2.47 2.15 0 0 0
11/06/2020
2.34
 500 2.53 2.53 2.34 0 0 0
10/06/2020
2.53
 100 2.28 2.53 2.53 0 0 0
09/06/2020
2.28
 0 2.53 2.28 2.28 0 0 0
08/06/2020
2.53
 200 2.22 2.53 1.96 0 0 0
05/06/2020
2.22
 0 2.22 2.22 2.22 0 0 0
04/06/2020
2.22
 110 2.60 2.60 2.22 0 0 0
03/06/2020
2.60
 0 2.60 2.60 2.60 0 0 0
02/06/2020
2.60
 0 2.60 2.60 2.60 0 0 0
01/06/2020
2.60
 10 2.60 2.60 2.60 0 0 0
29/05/2020
2.60
 0 2.60 2.60 2.60 0 0 0
28/05/2020
2.60
 0 2.60 2.60 2.60 0 0 0
27/05/2020
2.60
 20 2.60 2.60 2.60 0 0 0
26/05/2020
2.60
 300 2.85 2.85 2.60 0 0 0
25/05/2020
2.85
 0 3.17 2.85 2.85 0 0 0
22/05/2020
3.17
 400 2.91 3.17 2.53 0 0 0
21/05/2020
2.91
 0 2.91 2.91 2.91 0 0 0
20/05/2020
2.91
 0 2.91 2.91 2.91 0 0 0
19/05/2020
2.91
 0 3.04 2.91 2.91 0 0 0
18/05/2020
3.04
 300 2.85 3.17 2.47 0 0 0
15/05/2020
2.85
 100 2.53 2.85 2.85 0 0 0
14/05/2020
2.53
 4,100 2.41 2.53 2.53 0 0 0
13/05/2020
2.41
 800 2.34 2.41 2.03 0 0 0
12/05/2020
2.34
 100 2.15 2.34 2.34 0 0 0
11/05/2020
2.15
 4,900 2.47 2.47 2.15 0 0 0
08/05/2020
2.47
 100 2.15 2.47 2.47 0 0 0
07/05/2020
2.15
 100 1.96 2.15 2.15 0 0 0
06/05/2020
1.96
 0 1.96 1.96 1.96 0 0 0
05/05/2020
1.96
 3,000 1.71 1.96 1.96 0 0 0
04/05/2020
1.71
 2,000 1.96 1.96 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |