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)
16/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
13/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
12/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
11/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
10/11/2020
4.56
 1 4.56 4.56 4.56 0 0 0
09/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
06/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
05/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
04/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
03/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
02/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
30/10/2020
4.56
 0 4.56 4.56 4.56 0 0 0
29/10/2020
4.56
 0 4.56 4.56 4.56 0 0 0
28/10/2020
4.56
 0 4.56 4.56 4.56 0 0 0
27/10/2020
4.56
 0 4.56 4.56 4.56 0 0 0
26/10/2020
4.56
 9,600 4.92 4.92 4.50 0 0 0
23/10/2020
4.92
 35,000 5.04 5.04 4.92 0 0 0
22/10/2020
5.04
 20,000 5.04 5.04 4.92 0 0 0
21/10/2020
5.04
 34,600 5.10 5.10 4.80 0 0 0
20/10/2020
5.10
 47,300 4.80 5.10 4.80 0 0 0
19/10/2020
4.80
 56,800 4.74 4.92 4.14 0 0 0
16/10/2020
4.74
 38,500 4.20 4.74 4.14 0 0 0
15/10/2020
4.20
 10,600 4.14 4.20 4.14 0 0 0
14/10/2020
4.14
 22,700 3.84 4.14 3.66 0 0 0
13/10/2020
3.84
 4,500 3.36 3.84 3.36 0 0 0
12/10/2020
3.36
 200 3.54 3.54 3.36 0 0 0
09/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
08/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
07/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
06/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
05/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
02/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
01/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
30/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
29/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
28/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
25/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
24/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
23/09/2020
3.54
 10 3.54 3.54 3.54 0 0 0
22/09/2020
3.54
 2,500 3.54 3.54 3.54 0 0 0
21/09/2020
3.54
 10 3.54 3.54 3.54 0 0 0
18/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
17/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
16/09/2020
3.54
 0 3.48 3.54 3.54 0 0 0
15/09/2020
3.48
 200 3.60 3.60 3.48 0 0 0
14/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
11/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
10/09/2020
3.60
 2,000 3.60 3.60 3.60 0 0 0
09/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
08/09/2020
3.60
 7,800 3.60 3.60 3.60 0 0 0
07/09/2020
3.60
 8,100 3.30 3.60 3.30 0 0 0
04/09/2020
3.30
 2,630 3.18 3.30 3.30 0 0 0
03/09/2020
3.18
 2,500 3.18 3.18 3.18 0 0 0
01/09/2020
3.18
 5,009 3.00 3.18 3.18 0 0 0
31/08/2020
3.00
 16,520 3.18 3.18 3.00 0 0 0
28/08/2020
3.18
 8,100 3.42 3.42 3.18 0 0 0
27/08/2020
3.42
 300 2.70 3.42 3.06 0 0 0
26/08/2020
2.70
 14,600 3.06 3.42 2.70 0 0 0
25/08/2020
3.06
 45,251 3.36 3.36 3.06 0 0 0
24/08/2020
3.36
 10,600 3.78 3.78 3.36 0 0 0
21/08/2020
3.78
 30,500 4.20 4.20 3.78 0 0 0
20/08/2020
4.20
 57,000 3.84 4.38 4.20 0 0 0
19/08/2020
3.84
 17,800 3.36 3.84 3.84 0 0 0
18/08/2020
3.36
 19,000 2.94 3.36 3.36 0 0 0
17/08/2020
2.94
 5,300 2.64 2.94 2.88 0 0 0
14/08/2020
2.64
 2,510 2.34 2.64 2.34 0 0 0
13/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
12/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
11/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
10/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
07/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
06/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
05/08/2020
2.34
 100 2.34 2.34 2.34 0 0 0
04/08/2020
2.34
 400 2.10 2.34 1.80 0 0 0
03/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
31/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
30/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
29/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
28/07/2020
2.10
 200 2.22 2.22 2.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |