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
(2025-11-05) 		-0.30 -2.31% 2,320,900 2,000 0.0
12.70
13.10
12.80
2 tháng
(2025-10-06) 		-1.60 -11.19% 7,188,300 1,800 0.0
12.70
14.30
12.80
3 tháng
(2025-09-08) 		-1.20 -8.63% 13,096,400 1,000 0.0
12.70
14.30
12.80
6 tháng
(2025-06-09) 		1.70 15.45% 49,517,200 -39,600 -0.6
10.90
15.30
12.80
12 tháng
(2024-12-10) 		3.42 36.86% 84,995,013 -240,000 -2.7
8.65
15.30
12.80
24 tháng
(2023-12-18) 		3.45 37.23% 118,255,413 4,434 -0.4
6.94
15.30
12.80
36 tháng
(2022-12-21) 		8.53 204.39% 167,593,686 11,607 -0.5
3.71
15.30
12.80
60 tháng
(2020-12-31) 		9.53 301% 245,629,080 14,800 -0.5
3.01
21.59
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2023
6.10
 125,517 6.10 6.18 6.03 0 0 0
25/05/2023
6.10
 207,538 6.34 6.34 6.03 0 0 0
24/05/2023
6.34
 99,706 6.26 6.49 6.26 0 0 0
23/05/2023
6.26
 415,980 6.03 6.41 6.10 0 0 0
22/05/2023
6.03
 62,935 6.03 6.10 6.03 0 0 0
19/05/2023
6.03
 72,942 6.10 6.18 5.95 0 0 0
18/05/2023
6.10
 194,331 5.95 6.18 5.87 0 0 0
17/05/2023
5.95
 272,831 6.10 6.10 5.87 0 0 0
16/05/2023
6.10
 201,405 6.18 6.18 5.95 0 0 0
15/05/2023
6.18
 186,613 6.34 6.41 6.03 0 0 0
12/05/2023
6.34
 195,988 6.18 6.34 6.10 0 0 0
11/05/2023
6.18
 248,286 6.26 6.41 6.18 0 0 0
10/05/2023
6.26
 297,588 6.26 6.41 6.18 0 0 0
09/05/2023
6.26
 169,970 6.41 6.49 6.10 17,100 0 0.1
08/05/2023
6.41
 341,156 5.64 6.49 5.72 0 0 0
05/05/2023
5.64
 243,620 5.56 5.87 5.56 0 0 0
04/05/2023
5.56
 124,001 5.25 5.56 5.25 0 0 0
28/04/2023
5.25
 103,015 5.33 5.49 5.25 0 0 0
27/04/2023
5.33
 62,600 5.41 5.49 5.18 0 0 0
26/04/2023
5.41
 64,276 5.25 5.41 5.18 0 0 0
25/04/2023
5.25
 138,476 5.79 5.79 5.10 0 0 0
24/04/2023
5.79
 198,473 5.56 5.95 5.41 0 0 0
21/04/2023
5.56
 225,865 5.10 5.64 5.18 0 0 0
20/04/2023
5.10
 71,645 5.33 5.49 5.10 0 0 0
19/04/2023
5.33
 269,431 5.18 5.72 5.10 0 8,400 -0.1
18/04/2023
5.18
 171,810 5.25 5.25 4.87 0 0 0
17/04/2023
5.25
 38,954 5.25 5.25 5.02 0 0 0
14/04/2023
5.25
 267,800 5.18 5.41 5.10 0 0 0
13/04/2023
5.18
 105,967 5.33 5.49 5.10 0 0 0
12/04/2023
5.33
 85,534 5.41 5.64 5.18 0 0 0
11/04/2023
5.41
 214,366 5.41 5.64 5.02 0 0 0
10/04/2023
5.41
 157,568 5.41 5.79 5.25 0 2,000 -0.0
07/04/2023
5.41
 247,832 5.56 5.72 5.10 0 15,000 -0.1
06/04/2023
5.56
 414,622 5.41 6.10 5.18 0 0 0
05/04/2023
5.41
 387,129 4.94 5.41 5.02 0 0 0
04/04/2023
4.94
 393,419 4.33 4.94 4.33 35,300 0 0.2
03/04/2023
4.33
 89,477 4.17 4.40 4.25 0 0 0
31/03/2023
4.17
 9,721 4.17 4.17 4.10 0 0 0
30/03/2023
4.17
 35,851 4.17 4.25 4.10 0 0 0
29/03/2023
4.17
 28,390 4.17 4.17 3.94 0 0 0
28/03/2023
4.17
 150,375 4.17 4.33 4.10 0 0 0
27/03/2023
4.17
 58,951 4.10 4.17 4.10 0 0 0
24/03/2023
4.10
 22,506 4.02 4.17 4.02 0 0 0
23/03/2023
4.02
 0 4.02 4.02 4.02 0 0 0
22/03/2023
4.02
 20,016 3.94 4.17 4.02 0 0 0
21/03/2023
3.94
 3,743 3.94 4.02 3.86 0 0 0
20/03/2023
3.94
 19,460 4.02 4.02 3.86 0 0 0
17/03/2023
4.02
 10,300 4.02 4.17 3.94 0 0 0
16/03/2023
4.02
 7,200 4.17 4.17 3.94 0 0 0
15/03/2023
4.17
 76,969 3.94 4.17 3.94 0 0 0
14/03/2023
3.94
 33,420 3.94 4.02 3.86 0 0 0
13/03/2023
3.94
 109,390 3.94 3.94 3.79 0 0 0
10/03/2023
3.94
 20,653 3.94 3.94 3.86 0 0 0
09/03/2023
3.94
 66,672 4.02 4.10 3.94 0 0 0
08/03/2023
4.02
 10,720 4.02 4.02 3.94 0 0 0
07/03/2023
4.02
 51,182 4.10 4.40 3.94 0 0 0
06/03/2023
4.10
 9,944 4.02 4.10 3.94 0 0 0
03/03/2023
4.02
 56,600 3.94 4.25 3.94 0 0 0
02/03/2023
3.94
 42,754 4.10 4.25 3.94 0 0 0
01/03/2023
4.10
 84,845 3.79 4.10 3.86 0 0 0
28/02/2023
3.79
 75,400 3.71 3.86 3.79 0 0 0
27/02/2023
3.71
 39,466 3.79 3.79 3.71 0 0 0
24/02/2023
3.79
 35,171 3.86 3.94 3.79 0 0 0
23/02/2023
3.86
 42,901 3.94 3.94 3.79 0 0 0
22/02/2023
3.94
 37,332 4.02 4.10 3.94 0 0 0
21/02/2023
4.02
 37,231 4.10 4.25 4.02 0 0 0
20/02/2023
4.10
 75,761 3.94 4.10 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |