CTCP Chứng khoán Bảo Minh (bms)

13.10
-0.20
(-1.50%)
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
(2025-12-29) 		0.40 3.12% 2,552,300 0 0
12.70
13.50
13.40
2 tháng
(2025-11-28) 		0.40 3.12% 4,223,800 0 0
12.60
13.50
13.40
3 tháng
(2025-10-29) 		0.10 0.76% 7,069,000 2,000 0.0
12.60
13.50
13.40
6 tháng
(2025-07-31) 		-0.20 -1.49% 33,497,500 -37,600 -0.5
12.60
15.30
13.40
12 tháng
(2025-02-03) 		2.57 24.17% 81,071,204 -255,800 -2.9
8.65
15.30
13.40
24 tháng
(2024-02-07) 		4.68 54.97% 116,970,062 5,101 -0.4
6.94
15.30
13.40
36 tháng
(2023-02-13) 		9.41 248.66% 169,301,611 5,607 -0.5
3.71
15.30
13.40
60 tháng
(2021-02-22) 		8.13 160.49% 248,622,280 14,800 -0.5
3.01
21.59
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |