CTCP Chứng khoán Bảo Minh (bms)

14.30
-0.10
(-0.69%)
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
(2026-05-18) 		0.10 0.70% 2,833,300 -1,600 0
14.20
14.80
14.40
2 tháng
(2026-04-20) 		-1.10 -7.10% 6,201,100 0 0
14.20
15.60
14.40
3 tháng
(2026-03-19) 		0.30 2.13% 9,674,000 -3,000 -0.1
13.70
15.60
14.40
6 tháng
(2025-12-19) 		1.50 11.63% 17,460,600 -3,800 -0.1
12.40
15.60
14.40
12 tháng
(2025-06-23) 		3.20 28.57% 64,953,600 -44,400 -0.7
11.10
15.60
14.40
24 tháng
(2024-06-27) 		5.57 63.10% 113,117,940 -26,399 -0.8
6.94
15.60
14.40
36 tháng
(2023-07-03) 		7.68 114.22% 168,099,286 -20,193 -0.8
6.72
15.60
14.40
60 tháng
(2021-07-13) 		6.86 91.04% 257,351,093 11,000 -0.6
3.01
21.59
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
9.25
 134,906 9.34 9.34 9.09 0 0 0
11/01/2024
9.34
 174,793 9.25 9.42 9.17 0 0 0
10/01/2024
9.25
 264,860 9.34 9.34 9.09 100 0 0.0
09/01/2024
9.42
 131,436 9.50 9.58 9.34 0 0 0
08/01/2024
9.50
 392,015 9.58 9.75 9.34 0 0 0
05/01/2024
9.58
 97,280 9.58 9.66 9.42 0 0 0
04/01/2024
9.58
 312,979 9.42 9.75 9.42 0 0 0
03/01/2024
9.42
 77,511 9.34 9.42 9.25 0 0 0
02/01/2024
9.42
 108,138 9.34 9.58 9.34 0 0 0
29/12/2023
9.50
 142,700 9.25 9.50 9.25 0 0 0
28/12/2023
9.25
 90,300 9.34 9.34 9.25 0 0 0
27/12/2023
9.34
 200,800 9.34 9.42 9.25 0 0 0
26/12/2023
9.34
 76,500 9.34 9.42 9.17 0 0 0
25/12/2023
9.34
 106,300 9.25 9.34 9.09 0 753 -0.0
22/12/2023
9.25
 114,300 9.17 9.34 9.09 0 0 0
21/12/2023
9.17
 133,500 9.34 9.34 9.01 0 0 0
20/12/2023
9.34
 118,100 9.25 9.34 9.09 0 14 -0.0
19/12/2023
9.25
 134,700 9.25 9.34 8.93 0 0 0
18/12/2023
9.25
 71,000 9.25 9.34 9.09 0 0 0
15/12/2023
9.25
 67,100 9.17 9.42 9.17 0 0 0
14/12/2023
9.17
 133,100 9.34 9.75 9.17 0 0 0
13/12/2023
9.34
 182,100 9.34 9.58 9.17 0 0 0
12/12/2023
9.34
 62,700 9.42 9.42 9.25 0 0 0
11/12/2023
9.42
 85,700 9.25 9.42 9.17 0 0 0
08/12/2023
9.25
 201,500 9.50 9.66 9.17 0 0 0
07/12/2023
9.50
 226,800 9.75 9.83 9.17 0 0 0
06/12/2023
9.75
 181,800 9.66 9.83 9.58 0 0 0
05/12/2023
9.66
 298,800 9.58 9.83 9.58 0 0 0
04/12/2023
9.58
 453,800 9.01 9.66 9.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |