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)
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
04/03/2020
1.92
 0 1.92 1.92 1.92 0 0 0
03/03/2020
1.92
 0 1.92 1.92 1.92 0 0 0
02/03/2020
1.92
 0 1.92 1.92 1.92 0 0 0
28/02/2020
1.92
 0 1.92 1.92 1.92 0 0 0
27/02/2020
1.92
 0 1.92 1.92 1.92 0 0 0
26/02/2020
1.92
 3,000 1.80 1.92 1.92 0 0 0
25/02/2020
1.80
 5,200 1.92 1.92 1.80 0 0 0
24/02/2020
1.92
 9,400 2.34 2.34 1.92 0 0 0
21/02/2020
2.34
 800 2.04 2.34 1.86 0 0 0
20/02/2020
2.04
 0 2.04 2.04 2.04 0 0 0
19/02/2020
2.04
 400 2.04 2.04 2.04 0 0 0
18/02/2020
2.04
 100 2.04 2.04 2.04 0 0 0
17/02/2020
2.04
 300 2.16 2.16 2.04 0 0 0
14/02/2020
2.16
 900 1.98 2.16 2.10 0 0 0
13/02/2020
1.98
 200 2.40 2.40 1.98 0 0 0
12/02/2020
2.40
 2,900 2.40 2.40 2.10 0 0 0
11/02/2020
2.40
 20 2.40 2.40 2.40 0 0 0
10/02/2020
2.40
 800 2.16 2.40 2.40 0 0 0
07/02/2020
2.16
 200 1.92 2.16 2.16 0 0 0
06/02/2020
1.92
 0 1.92 1.92 1.92 0 0 0
05/02/2020
1.92
 400 1.98 1.98 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |