CTCP Chứng khoán Bảo Minh (bms)

14.30
-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)
30/10/2020
4.81
 0 4.81 4.81 4.81 0 0 0
29/10/2020
4.81
 0 4.81 4.81 4.81 0 0 0
28/10/2020
4.81
 0 4.81 4.81 4.81 0 0 0
27/10/2020
4.81
 0 4.81 4.81 4.81 0 0 0
26/10/2020
4.81
 9,600 5.19 5.19 4.75 0 0 0
23/10/2020
5.19
 35,000 5.32 5.32 5.19 0 0 0
22/10/2020
5.32
 20,000 5.32 5.32 5.19 0 0 0
21/10/2020
5.32
 34,600 5.38 5.38 5.07 0 0 0
20/10/2020
5.38
 47,300 5.07 5.38 5.07 0 0 0
19/10/2020
5.07
 56,800 5.00 5.19 4.37 0 0 0
16/10/2020
5.00
 38,500 4.43 5.00 4.37 0 0 0
15/10/2020
4.43
 10,600 4.37 4.43 4.37 0 0 0
14/10/2020
4.37
 22,700 4.05 4.37 3.86 0 0 0
13/10/2020
4.05
 4,500 3.55 4.05 3.55 0 0 0
12/10/2020
3.55
 200 3.74 3.74 3.55 0 0 0
09/10/2020
3.74
 0 3.74 3.74 3.74 0 0 0
08/10/2020
3.74
 0 3.74 3.74 3.74 0 0 0
07/10/2020
3.74
 0 3.74 3.74 3.74 0 0 0
06/10/2020
3.74
 0 3.74 3.74 3.74 0 0 0
05/10/2020
3.74
 0 3.74 3.74 3.74 0 0 0
02/10/2020
3.74
 0 3.74 3.74 3.74 0 0 0
01/10/2020
3.74
 0 3.74 3.74 3.74 0 0 0
30/09/2020
3.74
 0 3.74 3.74 3.74 0 0 0
29/09/2020
3.74
 0 3.74 3.74 3.74 0 0 0
28/09/2020
3.74
 0 3.74 3.74 3.74 0 0 0
25/09/2020
3.74
 0 3.74 3.74 3.74 0 0 0
24/09/2020
3.74
 0 3.74 3.74 3.74 0 0 0
23/09/2020
3.74
 10 3.74 3.74 3.74 0 0 0
22/09/2020
3.74
 2,500 3.74 3.74 3.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |