CTCP Chứng khoán Bảo Minh (bms)

14.50
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |