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)
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
08/10/2019
2.82
 0 2.82 2.82 2.82 0 0 0
07/10/2019
2.82
 300 2.70 2.82 2.82 0 0 0
04/10/2019
2.70
 0 2.70 2.70 2.70 0 0 0
03/10/2019
2.70
 0 2.70 2.70 2.70 0 0 0
02/10/2019
2.70
 0 2.70 2.70 2.70 0 0 0
01/10/2019
2.70
 1,800 2.70 2.70 2.70 0 0 0
30/09/2019
2.70
 0 2.70 2.70 2.70 0 0 0
27/09/2019
2.70
 0 2.70 2.70 2.70 0 0 0
26/09/2019
2.70
 600 2.88 2.88 2.70 0 0 0
25/09/2019
2.88
 0 2.88 2.88 2.88 0 0 0
24/09/2019
2.88
 0 2.88 2.88 2.88 0 0 0
23/09/2019
2.88
 2,500 2.88 2.88 2.88 0 0 0
20/09/2019
2.88
 3,000 3.36 3.36 2.88 0 0 0
19/09/2019
3.36
 0 3.36 3.36 3.36 0 0 0
18/09/2019
3.36
 0 3.36 3.36 3.36 0 0 0
17/09/2019
3.36
 100 3.00 3.36 3.36 0 0 0
16/09/2019
3.00
 0 3.00 3.00 3.00 0 0 0
13/09/2019
3.00
 0 3.00 3.00 3.00 0 0 0
12/09/2019
3.00
 0 3.00 3.00 3.00 0 0 0
11/09/2019
3.00
 0 3.00 3.00 3.00 0 0 0
10/09/2019
3.00
 0 3.00 3.00 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |