CTCP Chứng khoán Bảo Minh (bms)

14.20
0.10
(0.71%)
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
(2026-02-23) 		1 7.58% 3,548,000 -800 -0.0
12.40
14.20
14.20
2 tháng
(2026-01-19) 		0.80 5.97% 5,317,700 -800 -0.0
12.40
14.20
14.20
3 tháng
(2025-12-18) 		1.40 10.94% 7,545,000 -800 -0.0
12.40
14.20
14.20
6 tháng
(2025-09-19) 		0.80 5.97% 18,075,100 2,200 0.0
12.40
14.30
14.20
12 tháng
(2025-03-24) 		3.57 33.58% 71,602,900 -255,000 -2.9
8.65
15.30
14.20
24 tháng
(2024-03-28) 		4.04 39.82% 114,116,995 -1,399 -0.5
6.94
15.30
14.20
36 tháng
(2023-04-03) 		9.87 228.19% 172,318,086 4,807 -0.5
4.33
15.30
14.20
60 tháng
(2021-04-13) 		8.18 135.98% 252,431,160 14,000 -0.5
3.01
21.59
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |