CTCP Chứng khoán Bảo Minh (bms)

13.10
-0.10
(-0.76%)
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
(2026-07-01) 		-0.60 -4.32% 4,251,100 -100 0
13.10
15.30
13.10
2 tháng
(2026-06-01) 		-0.35 -2.56% 6,962,300 -1,700 0
13.10
15.30
13.10
3 tháng
(2026-05-04) 		-1.30 -8.89% 9,988,300 -1,700 0
13.10
15.30
13.10
6 tháng
(2026-02-02) 		0.98 7.93% 19,630,900 -3,900 -0.1
11.75
15.30
13.10
12 tháng
(2025-08-05) 		0.60 4.71% 52,149,000 -41,500 -0.6
11.75
15.30
13.10
24 tháng
(2024-08-12) 		6.04 83.23% 115,854,579 -66,499 -1.2
6.83
15.30
13.10
36 tháng
(2023-08-16) 		4.37 48.98% 163,316,313 -3,293 -0.6
6.58
15.30
13.10
60 tháng
(2021-08-26) 		-1.42 -9.62% 254,299,903 7,600 -0.6
2.86
20.47
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
24/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
23/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
22/07/2020
2.22
 200 2.22 2.22 2.22 0 0 0
21/07/2020
2.22
 100 1.98 2.22 2.22 0 0 0
20/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
17/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
16/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
15/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
14/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
13/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
10/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
09/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
08/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
07/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
06/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
03/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
02/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
01/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
30/06/2020
1.98
 100 2.16 2.16 1.98 0 0 0
29/06/2020
2.16
 100 2.34 2.34 2.16 0 0 0
26/06/2020
2.34
 200 2.40 2.40 2.04 0 0 0
25/06/2020
2.40
 100 2.58 2.58 2.40 0 0 0
24/06/2020
2.58
 210 2.28 2.58 2.58 0 0 0
23/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
22/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
19/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
18/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
17/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
16/06/2020
2.28
 7,800 2.22 2.28 2.28 0 0 0
15/06/2020
2.22
 0 2.34 2.22 2.22 0 0 0
12/06/2020
2.34
 200 2.22 2.34 2.04 0 0 0
11/06/2020
2.22
 500 2.40 2.40 2.22 0 0 0
10/06/2020
2.40
 100 2.16 2.40 2.40 0 0 0
09/06/2020
2.16
 0 2.40 2.16 2.16 0 0 0
08/06/2020
2.40
 200 2.10 2.40 1.86 0 0 0
05/06/2020
2.10
 0 2.10 2.10 2.10 0 0 0
04/06/2020
2.10
 110 2.46 2.46 2.10 0 0 0
03/06/2020
2.46
 0 2.46 2.46 2.46 0 0 0
02/06/2020
2.46
 0 2.46 2.46 2.46 0 0 0
01/06/2020
2.46
 10 2.46 2.46 2.46 0 0 0
29/05/2020
2.46
 0 2.46 2.46 2.46 0 0 0
28/05/2020
2.46
 0 2.46 2.46 2.46 0 0 0
27/05/2020
2.46
 20 2.46 2.46 2.46 0 0 0
26/05/2020
2.46
 300 2.70 2.70 2.46 0 0 0
25/05/2020
2.70
 0 3.00 2.70 2.70 0 0 0
22/05/2020
3.00
 400 2.76 3.00 2.40 0 0 0
21/05/2020
2.76
 0 2.76 2.76 2.76 0 0 0
20/05/2020
2.76
 0 2.76 2.76 2.76 0 0 0
19/05/2020
2.76
 0 2.88 2.76 2.76 0 0 0
18/05/2020
2.88
 300 2.70 3.00 2.34 0 0 0
15/05/2020
2.70
 100 2.40 2.70 2.70 0 0 0
14/05/2020
2.40
 4,100 2.28 2.40 2.40 0 0 0
13/05/2020
2.28
 800 2.22 2.28 1.92 0 0 0
12/05/2020
2.22
 100 2.04 2.22 2.22 0 0 0
11/05/2020
2.04
 4,900 2.34 2.34 2.04 0 0 0
08/05/2020
2.34
 100 2.04 2.34 2.34 0 0 0
07/05/2020
2.04
 100 1.86 2.04 2.04 0 0 0
06/05/2020
1.86
 0 1.86 1.86 1.86 0 0 0
05/05/2020
1.86
 3,000 1.62 1.86 1.86 0 0 0
04/05/2020
1.62
 2,000 1.86 1.86 1.62 0 0 0
29/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
28/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
27/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
24/04/2020
1.86
 100 1.68 1.86 1.86 0 0 0
23/04/2020
1.68
 500 1.92 1.92 1.68 0 0 0
22/04/2020
1.92
 3,700 2.10 2.10 1.80 0 0 0
21/04/2020
2.10
 0 2.10 2.10 2.10 0 0 0
20/04/2020
2.10
 100 2.46 2.46 2.10 0 0 0
17/04/2020
2.46
 0 2.46 2.46 2.46 0 0 0
16/04/2020
2.46
 200 2.22 2.46 2.46 0 0 0
15/04/2020
2.22
 600 2.04 2.28 2.22 0 0 0
14/04/2020
2.04
 2,100 2.34 2.34 2.04 0 0 0
13/04/2020
2.34
 100 2.70 2.70 2.34 0 0 0
10/04/2020
2.70
 100 2.40 2.70 2.70 0 0 0
09/04/2020
2.40
 200 2.28 2.40 2.40 0 0 0
08/04/2020
2.28
 100 2.04 2.28 2.28 0 0 0
07/04/2020
2.04
 300 2.04 2.28 2.04 0 0 0
06/04/2020
2.04
 100 1.86 2.04 2.04 0 0 0
03/04/2020
1.86
 400 1.62 1.86 1.86 0 0 0
01/04/2020
1.62
 0 1.62 1.62 1.62 0 0 0
31/03/2020
1.62
 0 1.62 1.62 1.62 0 0 0
30/03/2020
1.62
 0 1.62 1.62 1.62 0 0 0
27/03/2020
1.62
 0 1.62 1.62 1.62 0 0 0
26/03/2020
1.62
 0 1.62 1.62 1.62 0 0 0
25/03/2020
1.62
 0 1.80 1.62 1.62 0 0 0
24/03/2020
1.80
 500 1.68 1.80 1.44 0 0 0
23/03/2020
1.68
 0 1.68 1.68 1.68 0 0 0
20/03/2020
1.68
 0 1.68 1.68 1.68 0 0 0
19/03/2020
1.68
 0 1.74 1.68 1.68 0 0 0
18/03/2020
1.74
 1,500 1.56 1.74 1.68 0 0 0
17/03/2020
1.56
 100 1.74 1.74 1.56 0 0 0
16/03/2020
1.74
 100 1.86 1.86 1.74 0 0 0
13/03/2020
1.86
 300 1.80 1.86 1.68 0 0 0
12/03/2020
1.80
 200 2.10 2.10 1.80 0 0 0
11/03/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/03/2020
2.10
 100 1.86 2.10 2.10 0 0 0
09/03/2020
1.86
 1,500 2.16 2.16 1.86 0 0 0
06/03/2020
2.16
 100 1.92 2.16 2.16 0 0 0
05/03/2020
1.92
 0 1.92 1.92 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |