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
(2026-08-17) 		-0.30 -2.38% 1,698,500 -800 -0.0
12.40
15.20
12.50
2 tháng
(2026-07-20) 		-0.30 -2.38% 3,642,600 -400 -0.0
12.40
15.30
12.50
3 tháng
(2026-06-18) 		-0.30 -2.38% 5,077,700 -400 -0.0
12.40
15.30
12.50
6 tháng
(2026-03-20) 		0.36 2.99% 9,277,300 -3,400 -0.0
11.94
15.30
12.50
12 tháng
(2025-09-22) 		0.36 2.99% 22,577,431 -2,500 -0.0
10.05
15.30
12.50
24 tháng
(2024-09-26) 		1.54 14.32% 59,619,923 -44,800 -0.5
7
15.30
12.50
36 tháng
(2023-10-02) 		8.26 204.70% 82,194,843 -45,232 -0.5
3.96
15.30
12.50
60 tháng
(2021-10-12) 		-3.65 -22.87% 153,575,187 -108,309 -3.4
2.86
20.47
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
12.13
 73,600 12.04 12.13 11.94 0 0 0
09/12/2025
12.04
 64,900 12.04 12.13 11.94 0 0 0
08/12/2025
12.04
 94,500 12.04 12.13 11.94 0 0 0
05/12/2025
12.13
 153,200 11.94 12.13 11.94 0 0 0
04/12/2025
12.04
 63,200 12.04 12.13 12.04 0 0 0
03/12/2025
12.13
 33,000 12.13 12.13 11.94 0 0 0
02/12/2025
12.13
 52,400 12.13 12.13 11.94 0 0 0
01/12/2025
12.13
 106,100 12.23 12.23 12.04 0 0 0
28/11/2025
12.13
 132,500 12.23 12.32 12.13 0 0 0
27/11/2025
12.23
 118,400 12.32 12.42 12.13 2,000 0 0.0
26/11/2025
12.32
 119,500 12.23 12.42 12.23 0 0 0
25/11/2025
12.13
 114,300 12.23 12.32 12.13 0 0 0
24/11/2025
12.32
 104,800 12.23 12.32 12.23 0 0 0
21/11/2025
12.23
 101,700 12.32 12.32 12.13 0 0 0
20/11/2025
12.32
 111,800 12.23 12.42 12.13 0 0 0
19/11/2025
12.32
 102,400 12.32 12.32 12.23 0 0 0
18/11/2025
12.32
 122,100 12.23 12.42 12.23 0 0 0
17/11/2025
12.32
 114,800 12.23 12.32 12.13 0 0 0
14/11/2025
12.23
 84,800 12.23 12.23 12.13 0 0 0
13/11/2025
12.32
 103,200 12.23 12.32 12.04 0 0 0
12/11/2025
12.42
 149,000 12.23 12.42 12.13 0 0 0
11/11/2025
12.23
 91,800 12.32 12.32 12.13 0 0 0
10/11/2025
12.23
 120,700 12.23 12.32 12.13 0 0 0
07/11/2025
12.13
 132,800 12.32 12.32 12.13 0 0 0
06/11/2025
12.23
 81,300 12.32 12.42 12.13 0 0 0
05/11/2025
12.32
 160,200 12.42 12.42 12.23 0 0 0
04/11/2025
12.51
 288,800 12.23 12.51 12.04 0 0 0
03/11/2025
12.32
 148,600 12.32 12.42 12.04 0 0 0
31/10/2025
12.32
 120,400 12.32 12.42 12.13 0 0 0
30/10/2025
12.32
 164,400 12.51 12.51 12.23 0 0 0
29/10/2025
12.42
 189,300 12.32 12.51 12.23 0 0 0
28/10/2025
12.42
 204,400 12.23 12.42 12.13 0 200 -0.0
27/10/2025
12.23
 223,400 12.23 12.42 11.94 0 0 0
24/10/2025
12.23
 135,600 12.32 12.42 12.04 0 0 0
23/10/2025
12.32
 145,500 12.32 12.42 12.13 0 0 0
22/10/2025
12.42
 138,900 12.42 12.42 12.04 0 0 0
21/10/2025
12.32
 173,400 12.32 12.70 12.13 100 0 0.0
20/10/2025
12.13
 477,400 13.08 13.27 12.04 0 200 -0.0
17/10/2025
12.61
 256,700 12.89 12.89 12.51 0 0 0
16/10/2025
12.89
 148,400 12.89 12.89 12.70 100 0 0.0
15/10/2025
12.89
 195,900 12.99 12.99 12.61 0 0 0
14/10/2025
12.89
 300,100 13.08 13.27 12.80 0 0 0
13/10/2025
13.08
 226,100 13.36 13.36 12.99 100 900 -0.0
10/10/2025
13.46
 357,900 13.27 13.46 13.18 0 0 0
09/10/2025
13.36
 223,600 13.36 13.46 13.27 0 0 0
08/10/2025
13.36
 187,300 13.65 13.74 13.27 100 0 0.0
07/10/2025
13.46
 209,800 13.55 13.55 13.27 0 0 0
06/10/2025
13.55
 346,500 12.99 13.65 12.99 900 200 0.0
03/10/2025
12.99
 221,200 12.99 13.08 12.80 0 0 0
02/10/2025
12.99
 237,200 12.99 13.18 12.89 0 0 0
01/10/2025
13.08
 355,500 12.80 13.18 12.70 0 0 0
30/09/2025
12.70
 221,400 12.80 12.80 12.61 0 0 0
29/09/2025
12.61
 170,100 12.80 12.80 12.61 0 0 0
26/09/2025
12.70
 196,500 12.80 12.89 12.61 0 0 0
25/09/2025
12.80
 232,800 12.80 12.89 12.70 0 0 0
24/09/2025
12.99
 302,000 12.61 12.99 12.51 200 0 0.0
23/09/2025
12.51
 217,100 12.61 12.70 12.51 0 0 0
22/09/2025
12.70
 225,700 12.70 12.80 12.42 0 0 0
19/09/2025
12.70
 215,600 12.89 12.89 12.42 1,000 0 0.0
18/09/2025
12.89
 286,100 13.08 13.18 12.80 0 0 0
17/09/2025
13.08
 375,800 12.99 13.27 12.80 0 0 0
16/09/2025
13.08
 328,600 13.18 13.36 12.99 0 0 0
15/09/2025
13.27
 322,100 13.18 13.27 12.99 0 0 0
12/09/2025
13.08
 261,800 13.27 13.27 12.99 0 0 0
11/09/2025
13.18
 364,100 13.18 13.18 12.80 0 0 0
10/09/2025
13.18
 265,200 13.27 13.36 12.99 0 0 0
09/09/2025
13.27
 500,100 13.27 13.27 12.80 2,000 0 0.0
08/09/2025
13.18
 603,700 13.93 13.93 12.89 0 4,000 -0.1
05/09/2025
13.84
 622,200 14.22 14.22 13.84 0 0 0
04/09/2025
14.12
 495,500 14.03 14.22 13.84 0 8,000 -0.1
03/09/2025
14.12
 740,500 14.31 14.69 14.03 0 1,200 -0.0
02/09/2025
11.70
 253,395 11.60 11.80 11.50 0 0 0
01/09/2025
10.60
 163,777 10.70 10.80 10.60 0 0 0
29/08/2025
14.41
 781,900 14.50 15.07 14.41 0 0 0
28/08/2025
14.50
 1,151,100 13.74 14.60 13.74 1,200 2,000 -0.0
27/08/2025
13.65
 464,500 14.03 14.03 13.46 0 0 0
26/08/2025
13.84
 954,200 13.55 13.93 13.18 0 2,400 -0.0
25/08/2025
13.55
 812,600 14.22 14.60 13.36 0 10,000 -0.2
22/08/2025
14.12
 1,325,500 13.46 14.41 13.27 1,200 15,000 -0.2
21/08/2025
13.55
 898,000 12.99 13.74 12.61 1,200 13,900 -0.2
20/08/2025
12.99
 418,100 13.36 13.36 12.80 0 0 0
19/08/2025
13.27
 555,400 13.18 13.46 12.89 0 0 0
18/08/2025
13.18
 447,400 12.99 13.18 12.80 0 0 0
15/08/2025
12.99
 664,300 13.74 13.74 12.89 0 0 0
14/08/2025
13.46
 785,400 13.08 13.65 12.89 10,200 0 0.1
13/08/2025
13.08
 771,800 12.61 13.08 12.42 0 0 0
12/08/2025
12.61
 411,100 12.61 12.80 12.51 0 0 0
11/08/2025
12.70
 541,000 12.89 12.89 12.51 0 0 0
08/08/2025
12.61
 659,000 12.89 12.99 12.51 100 0 0.0
07/08/2025
12.80
 405,800 13.08 13.08 12.61 0 0 0
06/08/2025
12.99
 345,100 12.99 13.08 12.61 0 0 0
05/08/2025
12.80
 965,000 12.80 13.55 12.42 0 0 0
04/08/2025
12.70
 446,500 12.51 12.70 12.32 0 0 0
01/08/2025
12.61
 342,300 12.80 12.80 12.42 0 0 0
31/07/2025
12.80
 474,900 12.51 12.99 12.32 0 0 0
30/07/2025
12.51
 745,300 12.89 12.89 12.23 0 0 0
29/07/2025
12.32
 928,600 13.74 14.03 12.32 0 0 0
28/07/2025
13.65
 1,251,200 12.80 14.03 12.70 0 2,000 -0.0
25/07/2025
12.70
 1,222,700 12.42 12.70 12.23 0 0 0
24/07/2025
12.32
 939,000 12.51 12.51 12.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |