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)
10/10/2025
13.46
 357,900 13.27 13.46 13.18 0 0 0
09/10/2025
13.27
 228,600 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
13.08
 222,200 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
12.70
 170,600 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
 323,100 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
13.36
 503,100 13.27 13.36 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
14.03
 627,200 14.22 14.22 13.84 0 0 0
04/09/2025
14.12
 500,500 14.03 14.22 13.84 0 8,000 -0.1
03/09/2025
14.12
 766,800 14.31 14.69 14.03 0 1,200 -0.0
29/08/2025
14.41
 787,900 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
27/08/2025
13.74
 464,600 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
 1,328,800 13.46 14.41 13.27 1,200 15,000 -0.2
21/08/2025
13.65
 923,600 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
 772,800 12.61 13.08 12.42 0 0 0
12/08/2025
12.70
 421,300 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
 346,200 12.99 13.08 12.61 0 0 0
05/08/2025
12.70
 966,000 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
12.70
 475,700 12.51 12.99 12.32 0 0 0
30/07/2025
12.61
 763,300 12.89 12.89 12.23 0 0 0
29/07/2025
12.61
 929,600 13.74 14.03 12.32 0 0 0
28/07/2025
13.74
 1,252,600 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
23/07/2025
12.51
 841,200 12.70 12.80 12.32 0 0 0
22/07/2025
12.70
 589,500 12.13 12.70 12.04 0 0 0
21/07/2025
12.23
 447,900 12.51 12.70 12.13 0 0 0
18/07/2025
12.32
 763,900 12.32 12.61 12.23 0 0 0
17/07/2025
12.04
 612,400 12.23 12.51 11.85 0 0 0
16/07/2025
12.13
 613,600 11.66 12.13 11.66 0 0 0
15/07/2025
11.94
 849,000 11.47 12.32 11.37 0 1,100 -0.0
14/07/2025
11.47
 328,900 11.18 11.47 11.18 0 0 0
11/07/2025
11.28
 527,900 11.28 11.47 11.09 0 0 0
10/07/2025
11.18
 582,400 11.56 11.56 11.00 0 0 0
09/07/2025
11.37
 1,077,900 11.47 11.66 11.28 0 0 0
08/07/2025
11.47
 609,700 11.28 11.47 11.18 0 0 0
07/07/2025
11.28
 1,027,600 10.81 11.28 10.62 0 0 0
04/07/2025
10.81
 295,900 10.71 11.00 10.71 0 0 0
03/07/2025
10.81
 680,500 10.81 11.00 10.62 0 0 0
02/07/2025
10.90
 574,400 10.52 10.90 10.43 0 0 0
01/07/2025
10.52
 142,400 10.52 10.62 10.43 0 0 0
30/06/2025
10.52
 215,300 10.62 10.71 10.43 0 0 0
27/06/2025
10.52
 173,700 10.62 10.62 10.43 0 0 0
26/06/2025
10.52
 185,800 10.62 10.62 10.43 0 0 0
25/06/2025
10.71
 237,800 10.62 10.71 10.52 0 0 0
24/06/2025
10.62
 329,800 10.62 10.81 10.43 0 0 0
23/06/2025
10.62
 193,900 10.71 10.81 10.43 100 0 0.0
20/06/2025
10.71
 264,500 10.71 10.90 10.62 1,000 0 0
19/06/2025
10.71
 186,600 10.71 10.90 10.62 0 0 0
18/06/2025
10.71
 463,800 10.90 11.09 10.71 0 0 0
17/06/2025
10.90
 503,300 10.62 10.90 10.62 0 0 0
16/06/2025
10.52
 324,600 10.33 10.62 10.33 0 0 0
13/06/2025
10.33
 155,600 10.62 10.62 10.24 0 0 0
12/06/2025
10.52
 282,200 10.43 10.62 10.43 0 0 0
11/06/2025
10.43
 238,800 10.43 10.62 10.33 0 0 0
10/06/2025
10.43
 220,700 10.43 10.62 10.33 0 0 0
09/06/2025
10.43
 207,600 10.52 10.62 10.33 0 0 0
06/06/2025
10.43
 334,100 10.62 10.71 10.43 0 0 0
05/06/2025
10.62
 332,900 10.71 10.90 10.33 0 0 0
04/06/2025
10.71
 308,300 10.71 10.81 10.52 0 0 0
03/06/2025
10.71
 714,500 10.43 10.81 10.33 0 0 0
02/06/2025
10.43
 381,300 9.95 10.43 9.95 0 0 0
30/05/2025
10.33
 502,000 10.43 10.62 10.14 0 0 0
29/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
29/05/2025
10.52
 313,100 10.62 10.71 10.33 0 0 0
28/05/2025
10.33
 608,000 10.42 10.76 10.08 0 0 0
27/05/2025
10.42
 429,100 10.33 10.50 10.16 0 0 0
26/05/2025
10.50
 459,800 10.67 10.67 10.16 0 0 0
23/05/2025
10.50
 564,800 10.42 10.50 10.08 0 0 0
22/05/2025
10.50
 248,800 10.50 10.67 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |