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)
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
02/12/2019
3.61
 0 3.61 3.61 3.61 0 0 0
29/11/2019
3.61
 0 3.61 3.61 3.61 0 0 0
28/11/2019
3.61
 0 3.61 3.61 3.61 0 0 0
27/11/2019
3.61
 100 3.23 3.61 3.61 0 0 0
26/11/2019
3.23
 100 2.85 3.23 3.23 0 0 0
25/11/2019
2.85
 1,200 3.17 3.17 2.85 0 0 0
22/11/2019
3.17
 0 3.17 3.17 3.17 0 0 0
21/11/2019
3.17
 0 3.17 3.17 3.17 0 0 0
20/11/2019
3.17
 0 3.17 3.17 3.17 0 0 0
19/11/2019
3.17
 0 3.17 3.17 3.17 0 0 0
18/11/2019
3.17
 0 3.17 3.17 3.17 0 0 0
15/11/2019
3.17
 0 3.17 3.17 3.17 0 0 0
14/11/2019
3.17
 100 2.85 3.17 3.17 0 0 0
13/11/2019
2.85
 0 2.85 2.85 2.85 0 0 0
12/11/2019
2.85
 0 2.85 2.85 2.85 0 0 0
11/11/2019
2.85
 100 3.17 3.17 2.85 0 0 0
08/11/2019
3.17
 900 2.85 3.17 2.53 0 0 0
07/11/2019
2.85
 0 2.85 2.85 2.85 0 0 0
06/11/2019
2.85
 0 2.85 2.85 2.85 0 0 0
05/11/2019
2.85
 0 2.85 2.85 2.85 0 0 0
04/11/2019
2.85
 0 2.85 2.85 2.85 0 0 0
01/11/2019
2.85
 0 2.85 2.85 2.85 0 0 0
31/10/2019
2.85
 0 2.85 2.85 2.85 0 0 0
30/10/2019
2.85
 0 2.85 2.85 2.85 0 0 0
29/10/2019
2.85
 0 2.85 2.85 2.85 0 0 0
28/10/2019
2.85
 100 2.85 2.85 2.85 0 0 0
25/10/2019
2.85
 6,100 2.79 2.85 2.53 0 0 0
24/10/2019
2.79
 0 2.85 2.79 2.79 0 0 0
23/10/2019
2.85
 500 2.85 2.85 2.79 0 0 0
22/10/2019
2.85
 500 2.98 2.98 2.85 0 0 0
21/10/2019
2.98
 0 2.98 2.98 2.98 0 0 0
18/10/2019
2.98
 0 2.98 2.98 2.98 0 0 0
17/10/2019
2.98
 5,300 2.98 2.98 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |