CTCP Chứng khoán Bảo Minh (bms)

13.10
-0.20
(-1.50%)
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
(2025-12-29) 		0.40 3.12% 2,552,300 0 0
12.70
13.50
13.40
2 tháng
(2025-11-28) 		0.40 3.12% 4,223,800 0 0
12.60
13.50
13.40
3 tháng
(2025-10-29) 		0.10 0.76% 7,069,000 2,000 0.0
12.60
13.50
13.40
6 tháng
(2025-07-31) 		-0.20 -1.49% 33,497,500 -37,600 -0.5
12.60
15.30
13.40
12 tháng
(2025-02-03) 		2.57 24.17% 81,071,204 -255,800 -2.9
8.65
15.30
13.40
24 tháng
(2024-02-07) 		4.68 54.97% 116,970,062 5,101 -0.4
6.94
15.30
13.40
36 tháng
(2023-02-13) 		9.41 248.66% 169,301,611 5,607 -0.5
3.71
15.30
13.40
60 tháng
(2021-02-22) 		8.13 160.49% 248,622,280 14,800 -0.5
3.01
21.59
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |