CTCP Chứng khoán Bảo Minh (bms)

14.30
-0.10
(-0.69%)
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
(2026-05-18) 		0.10 0.70% 2,833,300 -1,600 0
14.20
14.80
14.40
2 tháng
(2026-04-20) 		-1.10 -7.10% 6,201,100 0 0
14.20
15.60
14.40
3 tháng
(2026-03-19) 		0.30 2.13% 9,674,000 -3,000 -0.1
13.70
15.60
14.40
6 tháng
(2025-12-19) 		1.50 11.63% 17,460,600 -3,800 -0.1
12.40
15.60
14.40
12 tháng
(2025-06-23) 		3.20 28.57% 64,953,600 -44,400 -0.7
11.10
15.60
14.40
24 tháng
(2024-06-27) 		5.57 63.10% 113,117,940 -26,399 -0.8
6.94
15.60
14.40
36 tháng
(2023-07-03) 		7.68 114.22% 168,099,286 -20,193 -0.8
6.72
15.60
14.40
60 tháng
(2021-07-13) 		6.86 91.04% 257,351,093 11,000 -0.6
3.01
21.59
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |