CTCP Chứng khoán Bảo Minh (bms)

12.80
0.10
(0.79%)
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
(2025-11-04) 		-0.40 -3.03% 2,546,500 2,000 0.0
12.70
13.20
12.70
2 tháng
(2025-10-06) 		-1.50 -10.49% 7,125,100 1,800 0.0
12.70
14.30
12.70
3 tháng
(2025-09-05) 		-2 -13.51% 13,660,400 1,000 0.0
12.70
14.80
12.70
6 tháng
(2025-06-09) 		1.80 16.36% 49,454,000 -39,600 -0.6
10.90
15.30
12.70
12 tháng
(2024-12-09) 		3.43 36.62% 85,162,812 -240,000 -2.7
8.65
15.30
12.70
24 tháng
(2023-12-15) 		3.55 38.31% 118,259,313 4,434 -0.4
6.94
15.30
12.70
36 tháng
(2022-12-20) 		8.09 171.58% 167,673,388 11,607 -0.5
3.71
15.30
12.70
60 tháng
(2020-12-30) 		9.63 304.16% 245,565,880 14,800 -0.5
3.01
21.59
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
9.01
 89,500 8.85 9.01 8.68 0 0 0
30/11/2023
8.85
 174,400 9.01 9.09 8.76 0 0 0
29/11/2023
9.01
 204,200 8.60 9.01 8.60 0 0 0
28/11/2023
8.60
 101,000 8.60 8.68 8.44 0 0 0
27/11/2023
8.60
 82,200 8.85 8.85 8.60 0 0 0
24/11/2023
8.85
 200,600 8.60 8.85 8.44 0 0 0
23/11/2023
8.60
 196,500 9.01 9.25 8.60 1,400 0 0.0
22/11/2023
9.01
 164,100 9.01 9.17 8.85 0 0 0
21/11/2023
9.01
 115,700 9.01 9.25 8.85 0 0 0
20/11/2023
9.01
 204,400 9.01 9.01 8.44 0 0 0
17/11/2023
9.01
 259,600 9.17 9.25 8.85 0 0 0
16/11/2023
9.17
 115,400 8.93 9.17 8.93 0 0 0
15/11/2023
8.93
 285,500 8.68 9.25 8.68 0 0 0
14/11/2023
8.68
 221,100 8.60 8.93 8.60 0 0 0
13/11/2023
8.60
 90,900 8.52 8.68 8.44 0 0 0
10/11/2023
8.52
 273,900 8.60 8.76 8.35 0 0 0
09/11/2023
8.60
 252,400 8.52 8.76 8.52 0 0 0
08/11/2023
8.52
 260,500 7.70 8.68 7.70 0 0 0
07/11/2023
7.70
 123,800 8.03 8.11 7.70 0 0 0
06/11/2023
8.03
 110,900 7.78 8.11 7.78 0 0 0
03/11/2023
7.78
 81,100 7.94 8.11 7.62 0 0 0
02/11/2023
7.94
 221,300 7.29 7.94 7.29 3,000 0 0.0
01/11/2023
7.29
 162,300 6.96 7.45 6.88 0 0 0
31/10/2023
6.96
 349,700 7.13 7.29 6.80 0 0 0
30/10/2023
7.13
 107,700 7.45 7.45 7.13 0 0 0
27/10/2023
7.45
 151,400 7.13 7.45 7.04 0 0 0
26/10/2023
7.13
 329,400 8.19 8.19 7.13 0 0 0
25/10/2023
8.19
 98,600 8.35 8.44 8.19 0 0 0
24/10/2023
8.35
 172,900 8.27 8.35 8.11 0 0 0
23/10/2023
8.27
 72,400 8.52 8.52 8.19 0 0 0
20/10/2023
8.52
 246,500 8.19 8.68 7.86 0 0 0
19/10/2023
8.19
 276,100 8.85 8.85 8.11 0 0 0
18/10/2023
8.85
 347,100 9.01 9.17 8.27 0 0 0
17/10/2023
9.01
 304,400 9.09 9.50 8.76 0 0 0
16/10/2023
9.09
 199,500 9.50 9.50 9.01 0 0 0
13/10/2023
9.50
 154,900 9.42 9.50 9.17 0 0 0
12/10/2023
9.42
 229,500 9.50 9.66 9.42 0 0 0
11/10/2023
9.50
 238,200 9.25 9.66 9.09 0 0 0
10/10/2023
9.25
 206,400 9.17 9.83 9.17 0 32 -0.0
09/10/2023
9.17
 138,600 9.01 9.17 8.76 100 0 0.0
06/10/2023
9.01
 262,100 8.93 9.17 8.68 0 0 0
05/10/2023
8.93
 227,100 9.34 9.34 8.76 0 0 0
04/10/2023
9.34
 349,400 9.09 9.50 8.60 0 0 0
03/10/2023
9.09
 648,600 10.07 10.07 8.68 0 0 0
02/10/2023
10.07
 137,400 10.16 10.32 9.99 0 0 0
29/09/2023
10.16
 275,700 10.24 10.65 10.16 0 0 0
28/09/2023
10.24
 454,700 9.99 10.24 9.58 0 0 0
27/09/2023
9.99
 433,700 9.25 10.07 9.09 0 0 0
26/09/2023
9.25
 386,800 9.34 10.07 9.09 0 3,260 -0.0
25/09/2023
9.34
 262,400 10.40 10.40 9.01 0 3,100 -0.0
22/09/2023
10.40
 543,000 11.30 11.30 9.83 0 0 0
21/09/2023
11.30
 305,700 11.79 11.79 11.14 0 0 0
20/09/2023
11.79
 196,400 11.47 11.88 11.30 0 0 0
19/09/2023
11.47
 182,700 11.22 11.47 11.14 0 0 0
18/09/2023
11.22
 274,000 11.55 11.55 10.97 0 0 0
15/09/2023
11.55
 318,500 11.63 11.79 11.30 0 0 0
14/09/2023
11.63
 331,500 11.96 12.12 11.55 0 0 0
13/09/2023
11.96
 302,100 12.12 12.45 11.63 0 1,500 -0.0
12/09/2023
12.12
 416,600 11.38 12.29 10.97 0 0 0
11/09/2023
11.38
 378,300 11.55 11.63 11.22 0 0 0
08/09/2023
11.55
 409,300 11.30 11.63 10.97 0 0 0
07/09/2023
11.30
 266,500 11.30 11.47 10.89 100 0 0.0
06/09/2023
11.30
 442,700 11.14 11.47 10.65 0 0 0
05/09/2023
11.14
 497,700 10.48 11.22 10.57 0 0 0
31/08/2023
10.48
 458,400 9.91 10.65 9.91 0 535 -0.0
30/08/2023
9.91
 518,700 9.34 9.91 9.34 0 0 0
29/08/2023
9.34
 311,800 9.34 9.58 9.25 0 0 0
28/08/2023
9.34
 286,100 9.01 9.34 8.85 0 0 0
25/08/2023
9.01
 120,700 9.09 9.09 8.93 0 0 0
24/08/2023
9.09
 233,900 8.76 9.09 8.60 0 0 0
23/08/2023
8.76
 124,900 8.76 8.93 8.68 0 0 0
22/08/2023
8.76
 225,400 8.85 8.85 8.11 0 0 0
21/08/2023
8.85
 211,100 8.60 9.01 8.11 0 0 0
18/08/2023
8.60
 491,400 9.50 9.58 8.44 0 0 0
17/08/2023
9.50
 275,700 9.42 9.99 9.42 0 0 0
16/08/2023
9.42
 239,300 9.75 9.75 8.27 0 0 0
15/08/2023
9.75
 210,700 9.58 9.91 9.50 0 0 0
14/08/2023
9.58
 400,000 9.17 9.83 9.01 0 0 0
11/08/2023
9.17
 182,900 9.09 9.25 8.85 0 0 0
10/08/2023
9.09
 164,500 9.34 9.34 9.09 0 0 0
09/08/2023
9.34
 177,600 9.34 9.34 9.09 0 0 0
08/08/2023
9.34
 258,400 9.34 9.50 9.17 0 0 0
07/08/2023
9.34
 305,600 9.17 9.42 9.17 0 0 0
04/08/2023
9.17
 176,200 9.09 9.17 8.93 0 0 0
03/08/2023
9.09
 202,800 9.09 9.25 8.93 0 0 0
02/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
02/08/2023
9.09
 162,900 8.66 9.09 8.76 0 0 0
01/08/2023
8.65
 512,900 9.19 9.27 8.50 0 0 0
31/07/2023
9.19
 185,100 9.12 9.35 9.04 0 0 0
28/07/2023
9.12
 526,600 8.65 9.19 8.65 0 0 0
27/07/2023
8.65
 307,700 8.65 8.73 8.42 0 0 0
26/07/2023
8.65
 309,900 8.50 8.65 8.42 0 0 0
25/07/2023
8.50
 184,700 8.58 8.73 8.42 0 0 0
24/07/2023
8.58
 257,200 8.58 8.81 8.42 0 0 0
21/07/2023
8.58
 380,100 8.34 8.65 8.34 0 0 0
20/07/2023
8.34
 243,600 8.42 8.50 8.19 0 0 0
19/07/2023
8.42
 496,600 8.81 9.04 8.42 0 0 0
18/07/2023
8.81
 515,400 8.58 9.04 8.65 0 0 0
17/07/2023
8.58
 796,700 7.65 8.73 7.57 0 8,000 -0.1
14/07/2023
7.65
 538,800 7.65 7.73 7.42 0 0 0
13/07/2023
7.65
 412,100 7.49 7.73 7.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |