CTCP Chứng khoán Bảo Minh (bms)

12.20
-0.30
(-2.40%)
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
(2026-08-18) 		-0.70 -5.30% 1,398,600 0 0
12.20
13.30
12.20
2 tháng
(2026-07-20) 		-0.60 -4.58% 3,802,600 0 0
12.20
13.50
12.20
3 tháng
(2026-06-19) 		-1.90 -13.19% 7,756,300 -100 -0.0
12.20
15.30
12.20
6 tháng
(2026-03-23) 		-0.77 -5.80% 17,608,100 -14,200 -0.2
11.94
15.30
12.20
12 tháng
(2025-09-22) 		-0.20 -1.59% 36,332,600 -12,200 -0.2
11.75
15.30
12.20
24 tháng
(2024-09-27) 		4.73 60.86% 116,214,332 -150,600 -1.9
7.60
15.30
12.20
36 tháng
(2023-10-03) 		3.88 45.06% 157,458,235 -18,198 -0.7
4.04
15.30
12.20
60 tháng
(2021-10-13) 		-3.65 -22.61% 245,393,110 -148,400 -4.1
2.86
20.47
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
5.70
 24,300 5.46 6.00 5.40 0 0 0
12/04/2021
5.46
 31,200 5.46 5.76 5.28 0 0 0
09/04/2021
5.46
 37,200 5.52 5.52 4.80 0 0 0
08/04/2021
5.52
 27,700 5.64 5.64 5.40 0 0 0
07/04/2021
5.64
 62,500 5.16 5.70 5.22 0 0 0
06/04/2021
5.16
 22,500 5.22 5.22 4.98 0 0 0
05/04/2021
5.22
 15,900 5.40 5.40 5.16 0 0 0
02/04/2021
5.40
 66,300 4.98 5.58 5.04 0 0 0
01/04/2021
4.98
 104,300 4.38 5.28 4.50 0 0 0
31/03/2021
4.38
 21,600 4.38 4.68 4.38 0 0 0
30/03/2021
4.38
 14,000 4.56 4.56 4.32 0 0 0
29/03/2021
4.56
 4,900 4.56 4.62 4.44 0 0 0
26/03/2021
4.56
 13,900 4.26 4.56 4.38 0 0 0
25/03/2021
4.26
 12,210 4.44 4.50 4.20 0 0 0
24/03/2021
4.44
 12,700 4.62 4.62 4.20 0 0 0
23/03/2021
4.62
 10,100 4.56 4.62 4.38 0 0 0
22/03/2021
4.56
 3,900 4.68 4.68 4.56 0 0 0
19/03/2021
4.68
 9,000 4.68 4.68 4.68 0 0 0
18/03/2021
4.68
 9,600 4.68 4.68 4.68 0 0 0
17/03/2021
4.68
 4,710 4.62 4.68 4.62 0 0 0
16/03/2021
4.62
 7,400 4.62 4.68 4.62 0 0 0
15/03/2021
4.62
 8,500 4.62 4.68 4.56 0 0 0
12/03/2021
4.62
 3,500 4.62 4.62 4.56 0 0 0
11/03/2021
4.62
 23,300 4.50 4.80 4.44 0 0 0
10/03/2021
4.50
 18,600 4.50 4.50 4.44 0 0 0
09/03/2021
4.50
 11,600 4.38 4.50 4.44 0 0 0
08/03/2021
4.38
 3,900 4.50 4.50 4.38 0 0 0
05/03/2021
4.50
 9,800 4.38 4.62 4.20 0 0 0
04/03/2021
4.38
 11,600 4.50 4.50 4.20 0 0 0
03/03/2021
4.50
 22,100 4.20 4.56 4.14 0 0 0
02/03/2021
4.20
 20,200 4.44 4.44 4.20 0 0 0
01/03/2021
4.44
 2,500 4.50 4.92 4.44 0 0 0
26/02/2021
4.50
 700 4.74 4.74 4.44 0 0 0
25/02/2021
4.74
 3,500 4.50 4.74 4.08 0 0 0
24/02/2021
4.50
 8,900 5.04 5.04 4.38 0 0 0
23/02/2021
5.04
 300 4.80 5.04 5.04 0 0 0
22/02/2021
4.80
 4,100 5.22 5.22 4.80 0 0 0
19/02/2021
5.22
 65,000 4.50 5.22 4.44 0 0 0
18/02/2021
4.50
 14,600 4.50 4.62 4.50 0 0 0
17/02/2021
4.50
 33,400 4.14 4.50 4.20 0 0 0
09/02/2021
4.14
 10,000 3.72 4.14 3.72 0 0 0
08/02/2021
3.72
 12,500 3.60 3.84 3.72 0 0 0
05/02/2021
3.60
 9,900 3.96 3.96 3.60 0 0 0
04/02/2021
3.96
 6,000 3.90 4.14 3.96 0 0 0
03/02/2021
3.90
 10,300 3.54 3.90 3.42 0 0 0
02/02/2021
3.54
 7,900 3.30 3.54 3.18 0 0 0
01/02/2021
3.30
 5,800 3.90 3.90 3.30 0 0 0
29/01/2021
3.90
 20,900 3.84 3.90 3.42 0 0 0
28/01/2021
3.84
 19,600 4.62 4.62 3.84 0 0 0
27/01/2021
4.62
 17,800 4.86 4.92 4.26 0 0 0
26/01/2021
4.86
 22,100 5.04 5.10 4.56 0 13,800 -0.1
25/01/2021
5.04
 28,100 4.86 5.22 4.50 0 0 0
22/01/2021
4.86
 32,800 5.40 5.40 4.80 0 0 0
21/01/2021
5.40
 81,000 5.58 5.76 4.98 0 0 0
20/01/2021
5.58
 13,300 5.40 6.36 5.58 0 0 0
19/01/2021
5.40
 239,100 4.92 5.64 5.40 12,300 0 0.1
18/01/2021
4.92
 125,200 4.50 4.92 4.74 0 0 0
15/01/2021
4.50
 13,600 4.02 4.50 3.96 1,500 0 0.0
14/01/2021
4.02
 5,200 3.48 4.02 3.90 0 0 0
13/01/2021
3.48
 41,800 3.90 3.90 3.36 0 0 0
12/01/2021
3.90
 600 3.90 3.90 3.90 0 0 0
11/01/2021
3.90
 100 3.42 3.90 3.90 0 0 0
08/01/2021
3.42
 0 3.42 3.42 3.42 0 0 0
07/01/2021
3.42
 3,900 3.42 3.42 3.42 0 0 0
06/01/2021
3.42
 2,700 3.00 3.42 3.42 0 0 0
05/01/2021
3.00
 200 3.00 3.00 3.00 0 0 0
04/01/2021
3.00
 0 3.00 3.00 3.00 0 0 0
31/12/2020
3.00
 0 3.00 3.00 3.00 0 0 0
30/12/2020
3.00
 0 3.00 3.00 3.00 0 0 0
29/12/2020
3.00
 50 3.00 3.00 3.00 0 0 0
28/12/2020
3.00
 0 3.00 3.00 3.00 0 0 0
25/12/2020
3.00
 700 3.00 3.00 3.00 0 0 0
24/12/2020
3.00
 0 3.00 3.00 3.00 0 0 0
23/12/2020
3.00
 3,900 3.06 3.06 3.00 0 0 0
22/12/2020
3.06
 0 3.06 3.06 3.06 0 0 0
21/12/2020
3.06
 0 3.06 3.06 3.06 0 0 0
18/12/2020
3.06
 0 3.06 3.06 3.06 0 0 0
17/12/2020
3.06
 2,500 3.60 3.60 3.06 0 0 0
16/12/2020
3.60
 9 3.60 3.60 3.60 0 0 0
15/12/2020
3.60
 200 4.20 4.20 3.60 0 0 0
14/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
11/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
10/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
09/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
08/12/2020
4.20
 100 4.56 4.56 4.20 0 0 0
07/12/2020
4.56
 19 4.56 4.56 4.56 0 0 0
04/12/2020
4.56
 0 4.56 4.56 4.56 0 0 0
03/12/2020
4.56
 0 4.56 4.56 4.56 0 0 0
02/12/2020
4.56
 0 4.56 4.56 4.56 0 0 0
01/12/2020
4.56
 0 4.56 4.56 4.56 0 0 0
30/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
27/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
26/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
25/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
24/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
23/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
20/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
19/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
18/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
17/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |