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)
29/04/2020
1.96
 0 1.96 1.96 1.96 0 0 0
28/04/2020
1.96
 0 1.96 1.96 1.96 0 0 0
27/04/2020
1.96
 0 1.96 1.96 1.96 0 0 0
24/04/2020
1.96
 100 1.77 1.96 1.96 0 0 0
23/04/2020
1.77
 500 2.03 2.03 1.77 0 0 0
22/04/2020
2.03
 3,700 2.22 2.22 1.90 0 0 0
21/04/2020
2.22
 0 2.22 2.22 2.22 0 0 0
20/04/2020
2.22
 100 2.60 2.60 2.22 0 0 0
17/04/2020
2.60
 0 2.60 2.60 2.60 0 0 0
16/04/2020
2.60
 200 2.34 2.60 2.60 0 0 0
15/04/2020
2.34
 600 2.15 2.41 2.34 0 0 0
14/04/2020
2.15
 2,100 2.47 2.47 2.15 0 0 0
13/04/2020
2.47
 100 2.85 2.85 2.47 0 0 0
10/04/2020
2.85
 100 2.53 2.85 2.85 0 0 0
09/04/2020
2.53
 200 2.41 2.53 2.53 0 0 0
08/04/2020
2.41
 100 2.15 2.41 2.41 0 0 0
07/04/2020
2.15
 300 2.15 2.41 2.15 0 0 0
06/04/2020
2.15
 100 1.96 2.15 2.15 0 0 0
03/04/2020
1.96
 400 1.71 1.96 1.96 0 0 0
01/04/2020
1.71
 0 1.71 1.71 1.71 0 0 0
31/03/2020
1.71
 0 1.71 1.71 1.71 0 0 0
30/03/2020
1.71
 0 1.71 1.71 1.71 0 0 0
27/03/2020
1.71
 0 1.71 1.71 1.71 0 0 0
26/03/2020
1.71
 0 1.71 1.71 1.71 0 0 0
25/03/2020
1.71
 0 1.90 1.71 1.71 0 0 0
24/03/2020
1.90
 500 1.77 1.90 1.52 0 0 0
23/03/2020
1.77
 0 1.77 1.77 1.77 0 0 0
20/03/2020
1.77
 0 1.77 1.77 1.77 0 0 0
19/03/2020
1.77
 0 1.84 1.77 1.77 0 0 0
18/03/2020
1.84
 1,500 1.65 1.84 1.77 0 0 0
17/03/2020
1.65
 100 1.84 1.84 1.65 0 0 0
16/03/2020
1.84
 100 1.96 1.96 1.84 0 0 0
13/03/2020
1.96
 300 1.90 1.96 1.77 0 0 0
12/03/2020
1.90
 200 2.22 2.22 1.90 0 0 0
11/03/2020
2.22
 0 2.22 2.22 2.22 0 0 0
10/03/2020
2.22
 100 1.96 2.22 2.22 0 0 0
09/03/2020
1.96
 1,500 2.28 2.28 1.96 0 0 0
06/03/2020
2.28
 100 2.03 2.28 2.28 0 0 0
05/03/2020
2.03
 0 2.03 2.03 2.03 0 0 0
04/03/2020
2.03
 0 2.03 2.03 2.03 0 0 0
03/03/2020
2.03
 0 2.03 2.03 2.03 0 0 0
02/03/2020
2.03
 0 2.03 2.03 2.03 0 0 0
28/02/2020
2.03
 0 2.03 2.03 2.03 0 0 0
27/02/2020
2.03
 0 2.03 2.03 2.03 0 0 0
26/02/2020
2.03
 3,000 1.90 2.03 2.03 0 0 0
25/02/2020
1.90
 5,200 2.03 2.03 1.90 0 0 0
24/02/2020
2.03
 9,400 2.47 2.47 2.03 0 0 0
21/02/2020
2.47
 800 2.15 2.47 1.96 0 0 0
20/02/2020
2.15
 0 2.15 2.15 2.15 0 0 0
19/02/2020
2.15
 400 2.15 2.15 2.15 0 0 0
18/02/2020
2.15
 100 2.15 2.15 2.15 0 0 0
17/02/2020
2.15
 300 2.28 2.28 2.15 0 0 0
14/02/2020
2.28
 900 2.09 2.28 2.22 0 0 0
13/02/2020
2.09
 200 2.53 2.53 2.09 0 0 0
12/02/2020
2.53
 2,900 2.53 2.53 2.22 0 0 0
11/02/2020
2.53
 20 2.53 2.53 2.53 0 0 0
10/02/2020
2.53
 800 2.28 2.53 2.53 0 0 0
07/02/2020
2.28
 200 2.03 2.28 2.28 0 0 0
06/02/2020
2.03
 0 2.03 2.03 2.03 0 0 0
05/02/2020
2.03
 400 2.09 2.09 2.03 0 0 0
04/02/2020
2.09
 0 2.03 2.09 2.09 0 0 0
03/02/2020
2.03
 900 2.09 2.09 2.03 0 0 0
31/01/2020
2.09
 100 2.22 2.22 2.09 0 0 0
30/01/2020
2.22
 2,200 2.47 2.47 2.22 0 0 0
22/01/2020
2.47
 0 2.47 2.47 2.47 0 0 0
21/01/2020
2.47
 100 2.15 2.47 2.47 0 0 0
20/01/2020
2.15
 0 2.15 2.15 2.15 0 0 0
17/01/2020
2.15
 0 2.15 2.15 2.15 0 0 0
16/01/2020
2.15
 0 2.15 2.15 2.15 0 0 0
15/01/2020
2.15
 0 2.15 2.15 2.15 0 0 0
14/01/2020
2.15
 0 2.15 2.15 2.15 0 0 0
13/01/2020
2.15
 100 2.53 2.53 2.15 0 0 0
10/01/2020
2.53
 100 2.28 2.53 2.53 0 0 0
09/01/2020
2.28
 20 2.28 2.28 2.28 0 0 0
08/01/2020
2.28
 100 2.60 2.60 2.28 0 0 0
07/01/2020
2.60
 0 2.60 2.60 2.60 0 0 0
06/01/2020
2.60
 0 2.60 2.60 2.60 0 0 0
03/01/2020
2.60
 1,100 2.41 2.60 2.34 0 0 0
02/01/2020
2.41
 700 2.60 2.60 2.41 0 0 0
31/12/2019
2.60
 100 2.60 2.60 2.60 0 0 0
30/12/2019
2.60
 300 2.66 2.66 2.22 0 0 0
27/12/2019
2.66
 300 2.72 2.72 2.34 0 0 0
26/12/2019
2.72
 100 3.04 3.04 2.72 0 0 0
25/12/2019
3.04
 1,400 2.91 3.04 2.53 0 0 0
24/12/2019
2.91
 100 3.04 3.04 2.91 0 0 0
23/12/2019
3.04
 2,200 2.98 3.04 2.53 0 0 0
20/12/2019
2.98
 100 3.48 3.48 2.98 0 0 0
19/12/2019
3.48
 0 3.48 3.48 3.48 0 0 0
18/12/2019
3.48
 0 3.48 3.48 3.48 0 0 0
17/12/2019
3.48
 0 3.48 3.48 3.48 0 0 0
16/12/2019
3.48
 0 3.48 3.48 3.48 0 0 0
13/12/2019
3.48
 0 3.48 3.48 3.48 0 0 0
12/12/2019
3.48
 0 3.48 3.48 3.48 0 0 0
11/12/2019
3.48
 0 3.48 3.48 3.48 0 0 0
10/12/2019
3.48
 0 3.48 3.48 3.48 0 0 0
09/12/2019
3.48
 100 4.05 4.05 3.48 0 0 0
06/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
05/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
04/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
03/12/2019
4.05
 100 3.61 4.05 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |