CTCP Chứng khoán Bảo Minh (bms)

14.20
0.10
(0.71%)
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
(2026-02-23) 		1 7.58% 3,548,000 -800 -0.0
12.40
14.20
14.20
2 tháng
(2026-01-19) 		0.80 5.97% 5,317,700 -800 -0.0
12.40
14.20
14.20
3 tháng
(2025-12-18) 		1.40 10.94% 7,545,000 -800 -0.0
12.40
14.20
14.20
6 tháng
(2025-09-19) 		0.80 5.97% 18,075,100 2,200 0.0
12.40
14.30
14.20
12 tháng
(2025-03-24) 		3.57 33.58% 71,602,900 -255,000 -2.9
8.65
15.30
14.20
24 tháng
(2024-03-28) 		4.04 39.82% 114,116,995 -1,399 -0.5
6.94
15.30
14.20
36 tháng
(2023-04-03) 		9.87 228.19% 172,318,086 4,807 -0.5
4.33
15.30
14.20
60 tháng
(2021-04-13) 		8.18 135.98% 252,431,160 14,000 -0.5
3.01
21.59
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
13.30
 256,700 13.60 13.60 13.20 0 0 0
16/10/2025
13.60
 148,400 13.60 13.60 13.40 100 0 0.0
15/10/2025
13.60
 195,900 13.70 13.70 13.30 0 0 0
14/10/2025
13.60
 300,100 13.80 14 13.50 0 0 0
13/10/2025
13.80
 226,100 14.10 14.10 13.70 100 900 -0.0
10/10/2025
14.20
 357,900 14 14.20 13.90 0 0 0
09/10/2025
14
 228,600 14.10 14.20 14 0 0 0
08/10/2025
14.10
 187,300 14.40 14.50 14 100 0 0.0
07/10/2025
14.20
 209,800 14.30 14.30 14 0 0 0
06/10/2025
14.30
 346,500 13.70 14.40 13.70 900 200 0.0
03/10/2025
13.80
 222,200 13.70 13.80 13.50 0 0 0
02/10/2025
13.70
 237,200 13.70 13.90 13.60 0 0 0
01/10/2025
13.80
 355,500 13.50 13.90 13.40 0 0 0
30/09/2025
13.40
 221,400 13.50 13.50 13.30 0 0 0
29/09/2025
13.40
 170,600 13.50 13.50 13.30 0 0 0
26/09/2025
13.40
 196,500 13.50 13.60 13.30 0 0 0
25/09/2025
13.50
 232,800 13.50 13.60 13.40 0 0 0
24/09/2025
13.70
 302,000 13.30 13.70 13.20 200 0 0.0
23/09/2025
13.20
 217,100 13.30 13.40 13.20 0 0 0
22/09/2025
13.40
 225,700 13.40 13.50 13.10 0 0 0
19/09/2025
13.40
 215,600 13.60 13.60 13.10 1,000 0 0.0
18/09/2025
13.60
 286,100 13.80 13.90 13.50 0 0 0
17/09/2025
13.80
 375,800 13.70 14 13.50 0 0 0
16/09/2025
13.80
 328,600 13.90 14.10 13.70 0 0 0
15/09/2025
14
 323,100 13.90 14 13.70 0 0 0
12/09/2025
13.80
 261,800 14 14 13.70 0 0 0
11/09/2025
13.90
 364,100 13.90 13.90 13.50 0 0 0
10/09/2025
13.90
 265,200 14 14.10 13.70 0 0 0
09/09/2025
14.10
 503,100 14 14.10 13.50 2,000 0 0.0
08/09/2025
13.90
 603,700 14.70 14.70 13.60 0 4,000 -0.1
05/09/2025
14.80
 627,200 15 15 14.60 0 0 0
04/09/2025
14.90
 500,500 14.80 15 14.60 0 8,000 -0.1
03/09/2025
14.90
 766,800 15.10 15.50 14.80 0 1,200 -0.0
29/08/2025
15.20
 787,900 15.30 15.90 15.20 0 0 0
28/08/2025
15.30
 1,151,100 14.50 15.40 14.50 1,200 2,000 0
27/08/2025
14.50
 464,600 14.80 14.80 14.20 0 0 0
26/08/2025
14.60
 954,200 14.30 14.70 13.90 0 2,400 -0.0
25/08/2025
14.30
 812,600 15 15.40 14.10 0 10,000 -0.2
22/08/2025
14.90
 1,328,800 14.20 15.20 14 1,200 15,000 -0.2
21/08/2025
14.40
 923,600 13.70 14.50 13.30 1,200 13,900 -0.2
20/08/2025
13.70
 418,100 14.10 14.10 13.50 0 0 0
19/08/2025
14
 555,400 13.90 14.20 13.60 0 0 0
18/08/2025
13.90
 447,400 13.70 13.90 13.50 0 0 0
15/08/2025
13.70
 664,300 14.50 14.50 13.60 0 0 0
14/08/2025
14.20
 785,400 13.80 14.40 13.60 10,200 0 0.1
13/08/2025
13.80
 772,800 13.30 13.80 13.10 0 0 0
12/08/2025
13.40
 421,300 13.30 13.50 13.20 0 0 0
11/08/2025
13.40
 541,000 13.60 13.60 13.20 0 0 0
08/08/2025
13.30
 659,000 13.60 13.70 13.20 100 0 0.0
07/08/2025
13.50
 405,800 13.80 13.80 13.30 0 0 0
06/08/2025
13.70
 346,200 13.70 13.80 13.30 0 0 0
05/08/2025
13.40
 966,000 13.50 14.30 13.10 0 0 0
04/08/2025
13.40
 446,500 13.20 13.40 13 0 0 0
01/08/2025
13.30
 342,300 13.50 13.50 13.10 0 0 0
31/07/2025
13.40
 475,700 13.20 13.70 13 0 0 0
30/07/2025
13.30
 763,300 13.60 13.60 12.90 0 0 0
29/07/2025
13.30
 929,600 14.50 14.80 13 0 0 0
28/07/2025
14.50
 1,252,600 13.50 14.80 13.40 0 2,000 -0.0
25/07/2025
13.40
 1,222,700 13.10 13.40 12.90 0 0 0
24/07/2025
13
 939,000 13.20 13.20 12.80 0 0 0
23/07/2025
13.20
 841,200 13.40 13.50 13 0 0 0
22/07/2025
13.40
 589,500 12.80 13.40 12.70 0 0 0
21/07/2025
12.90
 447,900 13.20 13.40 12.80 0 0 0
18/07/2025
13
 763,900 13 13.30 12.90 0 0 0
17/07/2025
12.70
 612,400 12.90 13.20 12.50 0 0 0
16/07/2025
12.80
 613,600 12.30 12.80 12.30 0 0 0
15/07/2025
12.60
 849,000 12.10 13 12 0 1,100 -0.0
14/07/2025
12.10
 328,900 11.80 12.10 11.80 0 0 0
11/07/2025
11.90
 527,900 11.90 12.10 11.70 0 0 0
10/07/2025
11.80
 582,400 12.20 12.20 11.60 0 0 0
09/07/2025
12
 1,077,900 12.10 12.30 11.90 0 0 0
08/07/2025
12.10
 609,700 11.90 12.10 11.80 0 0 0
07/07/2025
11.90
 1,027,600 11.40 11.90 11.20 0 0 0
04/07/2025
11.40
 295,900 11.30 11.60 11.30 0 0 0
03/07/2025
11.40
 680,500 11.40 11.60 11.20 0 0 0
02/07/2025
11.50
 574,400 11.10 11.50 11 0 0 0
01/07/2025
11.10
 142,400 11.10 11.20 11 0 0 0
30/06/2025
11.10
 215,300 11.20 11.30 11 0 0 0
27/06/2025
11.10
 173,700 11.20 11.20 11 0 0 0
26/06/2025
11.10
 185,800 11.20 11.20 11 0 0 0
25/06/2025
11.30
 237,800 11.20 11.30 11.10 0 0 0
24/06/2025
11.20
 329,800 11.20 11.40 11 0 0 0
23/06/2025
11.20
 193,900 11.30 11.40 11 100 0 0.0
20/06/2025
11.30
 264,500 11.30 11.50 11.20 1,000 0 0
19/06/2025
11.30
 186,600 11.30 11.50 11.20 0 0 0
18/06/2025
11.30
 463,800 11.50 11.70 11.30 0 0 0
17/06/2025
11.50
 503,300 11.20 11.50 11.20 0 0 0
16/06/2025
11.10
 324,600 10.90 11.20 10.90 0 0 0
13/06/2025
10.90
 155,600 11.20 11.20 10.80 0 0 0
12/06/2025
11.10
 282,200 11 11.20 11 0 0 0
11/06/2025
11
 238,800 11 11.20 10.90 0 0 0
10/06/2025
11
 220,700 11 11.20 10.90 0 0 0
09/06/2025
11
 207,600 11.10 11.20 10.90 0 0 0
06/06/2025
11
 334,100 11.20 11.30 11 0 0 0
05/06/2025
11.20
 332,900 11.30 11.50 10.90 0 0 0
04/06/2025
11.30
 308,300 11.30 11.40 11.10 0 0 0
03/06/2025
11.30
 714,500 11 11.40 10.90 0 0 0
02/06/2025
11
 381,300 10.50 11 10.50 0 0 0
30/05/2025
10.90
 502,000 11 11.20 10.70 0 0 0
29/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
29/05/2025
11.10
 313,100 11.20 11.30 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |