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)
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
04/02/2020
1.98
 0 1.92 1.98 1.98 0 0 0
03/02/2020
1.92
 900 1.98 1.98 1.92 0 0 0
31/01/2020
1.98
 100 2.10 2.10 1.98 0 0 0
30/01/2020
2.10
 2,200 2.34 2.34 2.10 0 0 0
22/01/2020
2.34
 0 2.34 2.34 2.34 0 0 0
21/01/2020
2.34
 100 2.04 2.34 2.34 0 0 0
20/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
17/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
16/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
15/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
14/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
13/01/2020
2.04
 100 2.40 2.40 2.04 0 0 0
10/01/2020
2.40
 100 2.16 2.40 2.40 0 0 0
09/01/2020
2.16
 20 2.16 2.16 2.16 0 0 0
08/01/2020
2.16
 100 2.46 2.46 2.16 0 0 0
07/01/2020
2.46
 0 2.46 2.46 2.46 0 0 0
06/01/2020
2.46
 0 2.46 2.46 2.46 0 0 0
03/01/2020
2.46
 1,100 2.28 2.46 2.22 0 0 0
02/01/2020
2.28
 700 2.46 2.46 2.28 0 0 0
31/12/2019
2.46
 100 2.46 2.46 2.46 0 0 0
30/12/2019
2.46
 300 2.52 2.52 2.10 0 0 0
27/12/2019
2.52
 300 2.58 2.58 2.22 0 0 0
26/12/2019
2.58
 100 2.88 2.88 2.58 0 0 0
25/12/2019
2.88
 1,400 2.76 2.88 2.40 0 0 0
24/12/2019
2.76
 100 2.88 2.88 2.76 0 0 0
23/12/2019
2.88
 2,200 2.82 2.88 2.40 0 0 0
20/12/2019
2.82
 100 3.30 3.30 2.82 0 0 0
19/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
18/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
17/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
16/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
13/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
12/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
11/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
10/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
09/12/2019
3.30
 100 3.84 3.84 3.30 0 0 0
06/12/2019
3.84
 0 3.84 3.84 3.84 0 0 0
05/12/2019
3.84
 0 3.84 3.84 3.84 0 0 0
04/12/2019
3.84
 0 3.84 3.84 3.84 0 0 0
03/12/2019
3.84
 100 3.42 3.84 3.84 0 0 0
02/12/2019
3.42
 0 3.42 3.42 3.42 0 0 0
29/11/2019
3.42
 0 3.42 3.42 3.42 0 0 0
28/11/2019
3.42
 0 3.42 3.42 3.42 0 0 0
27/11/2019
3.42
 100 3.06 3.42 3.42 0 0 0
26/11/2019
3.06
 100 2.70 3.06 3.06 0 0 0
25/11/2019
2.70
 1,200 3.00 3.00 2.70 0 0 0
22/11/2019
3.00
 0 3.00 3.00 3.00 0 0 0
21/11/2019
3.00
 0 3.00 3.00 3.00 0 0 0
20/11/2019
3.00
 0 3.00 3.00 3.00 0 0 0
19/11/2019
3.00
 0 3.00 3.00 3.00 0 0 0
18/11/2019
3.00
 0 3.00 3.00 3.00 0 0 0
15/11/2019
3.00
 0 3.00 3.00 3.00 0 0 0
14/11/2019
3.00
 100 2.70 3.00 3.00 0 0 0
13/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
12/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
11/11/2019
2.70
 100 3.00 3.00 2.70 0 0 0
08/11/2019
3.00
 900 2.70 3.00 2.40 0 0 0
07/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
06/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
05/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
04/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
01/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
31/10/2019
2.70
 0 2.70 2.70 2.70 0 0 0
30/10/2019
2.70
 0 2.70 2.70 2.70 0 0 0
29/10/2019
2.70
 0 2.70 2.70 2.70 0 0 0
28/10/2019
2.70
 100 2.70 2.70 2.70 0 0 0
25/10/2019
2.70
 6,100 2.64 2.70 2.40 0 0 0
24/10/2019
2.64
 0 2.70 2.64 2.64 0 0 0
23/10/2019
2.70
 500 2.70 2.70 2.64 0 0 0
22/10/2019
2.70
 500 2.82 2.82 2.70 0 0 0
21/10/2019
2.82
 0 2.82 2.82 2.82 0 0 0
18/10/2019
2.82
 0 2.82 2.82 2.82 0 0 0
17/10/2019
2.82
 5,300 2.82 2.82 2.82 0 0 0
16/10/2019
2.82
 0 2.82 2.82 2.82 0 0 0
15/10/2019
2.82
 5,000 2.82 2.82 2.70 0 0 0
14/10/2019
2.82
 0 2.82 2.82 2.82 0 0 0
11/10/2019
2.82
 0 2.82 2.82 2.82 0 0 0
10/10/2019
2.82
 0 2.82 2.82 2.82 0 0 0
09/10/2019
2.82
 0 2.82 2.82 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |