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)
16/02/2023
3.94
 36,159 3.86 4.02 3.94 0 0 0
15/02/2023
3.86
 48,128 3.86 4.02 3.86 0 0 0
14/02/2023
3.86
 6,600 3.79 3.86 3.79 0 0 0
13/02/2023
3.79
 73,314 4.02 4.02 3.55 0 0 0
10/02/2023
4.02
 44,725 4.17 4.17 3.94 0 0 0
09/02/2023
4.17
 39,456 4.17 4.17 3.94 0 0 0
08/02/2023
4.17
 36,240 4.17 4.17 3.94 0 0 0
07/02/2023
4.17
 44,300 4.17 4.25 4.10 0 0 0
06/02/2023
4.17
 26,244 4.17 4.25 4.10 0 0 0
03/02/2023
4.17
 28,003 4.17 4.33 4.10 0 0 0
02/02/2023
4.17
 57,019 4.17 4.40 4.10 0 0 0
01/02/2023
4.17
 150,100 4.48 4.56 4.17 0 0 0
31/01/2023
4.48
 67,400 4.48 4.56 4.33 6,000 0 0.0
30/01/2023
4.48
 85,515 4.33 4.56 4.25 0 0 0
27/01/2023
4.33
 49,109 4.40 4.48 4.17 0 0 0
19/01/2023
4.40
 128,638 4.25 4.40 4.10 0 0 0
18/01/2023
4.25
 104,442 4.25 4.25 4.10 0 0 0
17/01/2023
4.25
 35,550 4.02 4.25 4.10 0 0 0
16/01/2023
4.02
 25,711 3.94 4.10 3.86 0 0 0
13/01/2023
3.94
 52,700 4.02 4.17 3.94 0 0 0
12/01/2023
4.02
 115,850 3.94 4.25 4.02 0 0 0
11/01/2023
3.94
 68,961 3.94 4.10 3.94 0 0 0
10/01/2023
3.94
 29,900 4.02 4.02 3.86 0 0 0
09/01/2023
4.02
 30,600 3.94 4.10 3.86 0 0 0
06/01/2023
3.94
 42,550 4.02 4.10 3.86 0 0 0
05/01/2023
4.02
 66,700 4.17 4.17 3.94 0 0 0
04/01/2023
4.17
 41,671 4.17 4.33 3.94 0 0 0
03/01/2023
4.17
 99,678 3.94 4.17 3.79 0 0 0
30/12/2022
3.94
 25,802 3.94 3.94 3.79 0 0 0
29/12/2022
3.94
 25,329 3.94 4.02 3.79 0 0 0
28/12/2022
3.94
 35,194 3.94 4.10 3.86 0 0 0
27/12/2022
3.94
 100,427 3.71 4.02 3.55 0 0 0
26/12/2022
3.71
 108,100 4.10 4.10 3.63 0 0 0
23/12/2022
4.10
 72,779 4.25 4.25 4.02 0 0 0
22/12/2022
4.25
 117,543 4.17 4.33 4.02 0 0 0
21/12/2022
4.17
 172,439 4.71 4.71 3.94 0 0 0
20/12/2022
4.71
 142,902 4.79 4.87 4.56 0 0 0
19/12/2022
4.79
 657,527 4.64 5.02 4.56 0 0 0
16/12/2022
4.64
 223,400 4.56 4.71 4.48 0 0 0
15/12/2022
4.56
 31,107 4.56 4.71 4.56 0 0 0
14/12/2022
4.56
 19,521 4.79 4.87 4.56 0 0 0
13/12/2022
4.79
 101,471 4.48 4.79 4.40 0 0 0
12/12/2022
4.48
 92,962 4.79 4.94 4.48 0 0 0
09/12/2022
4.79
 42,832 4.79 5.02 4.33 0 0 0
08/12/2022
4.79
 94,753 4.79 5.02 4.64 0 0 0
07/12/2022
4.79
 73,500 4.87 4.94 4.48 0 0 0
06/12/2022
4.87
 239,474 5.18 5.41 4.87 0 0 0
05/12/2022
5.18
 132,220 4.87 5.18 4.79 0 0 0
02/12/2022
4.87
 168,507 4.64 4.94 4.48 0 0 0
01/12/2022
4.64
 177,306 4.79 4.94 4.56 0 0 0
30/11/2022
4.79
 115,036 4.79 5.41 4.64 0 0 0
29/11/2022
4.79
 86,425 4.48 4.94 4.64 0 0 0
28/11/2022
4.48
 330,693 4.02 4.48 4.02 0 0 0
25/11/2022
4.02
 47,200 3.79 4.10 3.71 0 0 0
24/11/2022
3.79
 27,700 3.94 3.94 3.40 0 0 0
23/11/2022
3.94
 16,200 3.86 4.10 3.48 0 0 0
22/11/2022
3.86
 105,406 3.86 4.33 3.79 0 0 0
21/11/2022
3.86
 34,409 4.02 4.10 3.79 0 0 0
18/11/2022
4.02
 111,414 3.71 4.02 3.25 0 0 0
17/11/2022
3.71
 67,799 3.55 3.71 3.48 0 0 0
16/11/2022
3.55
 121,054 3.01 3.55 2.63 0 0 0
15/11/2022
3.01
 55,723 3.25 3.25 3.01 0 0 0
14/11/2022
3.25
 34,786 3.71 3.79 3.25 0 0 0
11/11/2022
3.71
 42,640 3.63 3.86 3.63 0 0 0
10/11/2022
3.63
 74,982 4.10 4.10 3.63 0 0 0
09/11/2022
4.10
 26,126 4.25 4.33 4.02 0 0 0
08/11/2022
4.25
 8,048 4.25 4.25 3.79 0 0 0
07/11/2022
4.25
 28,601 4.25 4.25 3.94 0 0 0
04/11/2022
4.25
 28,100 4.56 4.71 4.10 0 0 0
03/11/2022
4.56
 5,721 4.56 4.56 4.40 0 0 0
02/11/2022
4.56
 9,965 4.56 4.56 4.25 0 0 0
01/11/2022
4.56
 10,900 4.64 4.64 4.02 0 0 0
31/10/2022
4.64
 4,800 4.48 4.64 4.33 0 0 0
28/10/2022
4.48
 27,415 4.48 4.56 4.40 0 0 0
27/10/2022
4.48
 32,600 4.10 4.48 3.94 0 0 0
26/10/2022
4.10
 26,500 4.02 4.40 4.02 0 0 0
25/10/2022
4.02
 42,693 4.40 4.48 3.94 0 0 0
24/10/2022
4.40
 36,028 4.87 4.87 4.40 0 0 0
21/10/2022
4.87
 39,416 5.49 5.49 4.87 0 0 0
20/10/2022
5.49
 11,509 5.41 5.56 5.41 0 0 0
19/10/2022
5.41
 23,300 5.41 5.56 5.33 0 0 0
18/10/2022
5.41
 27,240 5.33 5.41 5.25 0 0 0
17/10/2022
5.33
 19,901 5.25 5.33 5.18 0 200 -0.0
14/10/2022
5.25
 19,394 5.10 5.41 5.18 0 207 -0.0
13/10/2022
5.10
 13,199 5.02 5.18 4.94 0 0 0
12/10/2022
5.02
 54,513 5.10 5.18 4.87 0 0 0
11/10/2022
5.10
 8,850 5.33 5.33 4.79 0 0 0
10/10/2022
5.33
 26,441 5.18 5.56 4.87 0 0 0
07/10/2022
5.18
 34,772 5.95 5.95 5.18 300 0 0.0
06/10/2022
5.95
 24,500 6.41 6.41 5.95 0 0 0
05/10/2022
6.41
 52,637 6.26 6.41 6.26 0 0 0
04/10/2022
6.26
 65,643 6.49 6.72 5.87 0 0 0
03/10/2022
6.49
 29,500 7.03 7.03 6.49 0 0 0
30/09/2022
7.03
 42,678 7.03 7.11 6.64 0 0 0
29/09/2022
7.03
 17,633 7.19 7.42 7.03 0 0 0
28/09/2022
7.19
 37,330 7.42 7.42 7.11 0 0 0
27/09/2022
7.42
 10,430 7.57 7.57 7.34 0 0 0
26/09/2022
7.57
 37,100 8.19 8.19 7.42 0 0 0
23/09/2022
8.19
 12,090 8.34 8.50 8.11 0 0 0
22/09/2022
8.34
 45,940 8.19 8.34 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |