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)
17/10/2023
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
12/07/2023
7.49
 406,400 7.57 7.65 7.34 0 0 0
11/07/2023
7.57
 930,800 7.03 7.57 7.03 0 9,000 -0.1
10/07/2023
7.03
 159,700 6.95 7.11 6.95 0 0 0
07/07/2023
6.95
 132,800 6.88 6.95 6.72 0 0 0
06/07/2023
6.88
 131,900 6.88 7.03 6.72 0 0 0
05/07/2023
6.88
 193,535 6.95 7.11 6.88 0 0 0
04/07/2023
6.95
 176,497 6.72 6.95 6.72 0 0 0
03/07/2023
6.72
 210,841 6.80 6.88 6.64 0 0 0
30/06/2023
6.80
 57,618 6.80 6.88 6.72 0 0 0
29/06/2023
6.80
 161,235 6.95 6.95 6.80 0 0 0
28/06/2023
6.95
 266,170 7.03 7.19 6.88 0 0 0
27/06/2023
7.03
 42,938 7.03 7.19 7.03 0 0 0
26/06/2023
7.03
 303,008 7.26 7.26 6.80 0 0 0
23/06/2023
7.26
 222,516 7.34 7.34 7.19 0 0 0
22/06/2023
7.34
 502,757 7.11 7.34 7.19 0 0 0
21/06/2023
7.11
 423,726 7.03 7.26 6.95 0 0 0
20/06/2023
7.03
 121,088 6.95 7.11 6.88 0 0 0
19/06/2023
6.95
 173,382 7.03 7.03 6.72 0 0 0
16/06/2023
7.03
 718,509 6.80 7.26 6.72 0 10,000 -0.1
15/06/2023
6.80
 213,913 6.80 6.88 6.64 0 0 0
14/06/2023
6.80
 400,384 7.19 7.19 6.72 5,000 0 0.0
13/06/2023
7.19
 227,490 7.19 7.49 7.03 0 0 0
12/06/2023
7.19
 720,076 6.72 7.34 6.64 0 0 0
09/06/2023
6.72
 209,280 6.57 6.72 6.49 0 0 0
08/06/2023
6.57
 294,082 6.72 6.80 6.49 0 0 0
07/06/2023
6.72
 189,250 6.64 6.72 6.57 0 0 0
06/06/2023
6.64
 340,496 6.57 6.72 6.26 0 0 0
05/06/2023
6.57
 167,432 6.64 6.72 6.49 0 0 0
02/06/2023
6.64
 489,840 6.72 6.88 6.57 0 0 0
01/06/2023
6.72
 194,290 6.49 6.80 6.49 0 0 0
31/05/2023
6.49
 307,490 6.41 6.64 6.41 0 0 0
30/05/2023
6.41
 260,064 6.10 6.49 6.26 0 0 0
29/05/2023
6.10
 37,000 6.10 6.26 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |