CTCP Chứng khoán Bảo Minh (bms)

12.20
-0.30
(-2.40%)
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
(2026-08-18) 		-0.70 -5.30% 1,398,600 0 0
12.20
13.30
12.20
2 tháng
(2026-07-20) 		-0.60 -4.58% 3,802,600 0 0
12.20
13.50
12.20
3 tháng
(2026-06-19) 		-1.90 -13.19% 7,756,300 -100 -0.0
12.20
15.30
12.20
6 tháng
(2026-03-23) 		-0.77 -5.80% 17,608,100 -14,200 -0.2
11.94
15.30
12.20
12 tháng
(2025-09-22) 		-0.20 -1.59% 36,332,600 -12,200 -0.2
11.75
15.30
12.20
24 tháng
(2024-09-27) 		4.73 60.86% 116,214,332 -150,600 -1.9
7.60
15.30
12.20
36 tháng
(2023-10-03) 		3.88 45.06% 157,458,235 -18,198 -0.7
4.04
15.30
12.20
60 tháng
(2021-10-13) 		-3.65 -22.61% 245,393,110 -148,400 -4.1
2.86
20.47
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
8.85
 174,793 8.77 8.93 8.69 0 0 0
10/01/2024
8.77
 264,860 8.85 8.85 8.62 100 0 0.0
09/01/2024
8.93
 131,436 9.01 9.08 8.85 0 0 0
08/01/2024
9.01
 392,015 9.08 9.24 8.85 0 0 0
05/01/2024
9.08
 97,280 9.08 9.16 8.93 0 0 0
04/01/2024
9.08
 312,979 8.93 9.24 8.93 0 0 0
03/01/2024
8.93
 77,511 8.85 8.93 8.77 0 0 0
02/01/2024
8.93
 108,138 8.85 9.08 8.85 0 0 0
01/01/2024
9.01
 142,811 8.85 9.01 8.77 0 0 0
29/12/2023
9.01
 142,811 8.85 9.01 8.77 0 0 0
28/12/2023
8.77
 90,386 8.85 8.85 8.77 0 0 0
27/12/2023
8.85
 200,950 8.77 8.93 8.77 0 0 0
26/12/2023
8.85
 76,560 8.85 8.93 8.69 0 0 0
25/12/2023
8.85
 106,451 8.77 8.85 8.62 0 753 -0.0
22/12/2023
8.77
 114,313 8.69 8.85 8.62 0 0 0
21/12/2023
8.69
 133,505 8.77 8.77 8.54 0 0 0
20/12/2023
8.85
 118,134 8.69 8.85 8.62 0 14 -0.0
19/12/2023
8.77
 134,870 8.77 8.85 8.46 0 0 0
18/12/2023
8.77
 71,090 8.85 8.85 8.62 0 0 0
15/12/2023
8.77
 67,165 8.85 8.93 8.69 0 0 0
14/12/2023
8.69
 133,159 8.85 9.24 8.69 0 0 0
13/12/2023
9.78
 38,900 9.70 9.78 9.70 0 0 0
12/12/2023
8.85
 62,823 8.93 8.93 8.77 0 0 0
11/12/2023
8.93
 85,889 8.77 8.93 8.69 0 0 0
08/12/2023
8.77
 201,581 9.01 9.16 8.69 0 0 0
07/12/2023
9.01
 226,943 9.24 9.32 8.69 0 0 0
06/12/2023
9.24
 182,099 9.16 9.32 9.08 0 0 0
05/12/2023
9.16
 299,160 9.24 9.32 9.08 0 0 0
04/12/2023
9.08
 454,386 8.54 9.16 8.54 0 0 0
01/12/2023
4.04
 115,850 4.11 4.27 4.04 0 0 0
30/11/2023
8.38
 174,482 8.46 8.62 8.31 0 0 0
29/11/2023
8.54
 204,342 8.15 8.54 8.15 0 0 0
28/11/2023
8.15
 101,044 8.15 8.23 8.00 0 0 0
27/11/2023
8.15
 82,299 8.31 8.38 8.15 0 0 0
24/11/2023
8.38
 200,665 8.23 8.38 8.00 0 0 0
23/11/2023
8.15
 196,725 8.62 8.77 8.15 1,400 0 0.0
22/11/2023
8.54
 164,210 8.69 8.69 8.38 0 0 0
21/11/2023
8.54
 115,964 8.46 8.77 8.38 0 0 0
20/11/2023
8.54
 204,595 8.15 8.54 8.00 0 0 0
17/11/2023
8.54
 259,982 8.69 8.77 8.38 0 0 0
16/11/2023
8.69
 115,784 8.46 8.69 8.46 0 0 0
15/11/2023
8.46
 285,658 8.46 8.77 8.23 0 0 0
14/11/2023
8.23
 221,556 8.23 8.46 8.15 0 0 0
13/11/2023
8.15
 91,007 8.07 8.23 8.00 0 0 0
10/11/2023
8.07
 273,973 8.15 8.31 7.92 0 0 0
09/11/2023
8.15
 252,628 8.15 8.31 8.07 0 0 0
08/11/2023
8.07
 260,749 7.45 8.23 7.30 0 0 0
07/11/2023
7.61
 931,135 7.06 7.61 7.06 0 9,000 -0.1
06/11/2023
7.61
 110,931 7.37 7.69 7.37 0 0 0
03/11/2023
7.37
 81,303 7.61 7.69 7.22 0 0 0
02/11/2023
7.53
 221,648 7.14 7.53 6.91 3,000 0 0.0
01/11/2023
6.91
 162,566 6.60 7.06 6.52 0 0 0
31/10/2023
6.60
 349,887 6.91 6.91 6.44 0 0 0
30/10/2023
6.75
 107,908 6.99 6.99 6.75 0 0 0
27/10/2023
9.78
 38,900 9.70 9.78 9.70 0 0 0
26/10/2023
6.75
 329,871 7.76 7.76 6.75 0 0 0
25/10/2023
7.76
 98,678 7.84 8.00 7.76 0 0 0
24/10/2023
7.92
 172,921 7.92 7.92 7.69 0 0 0
23/10/2023
7.84
 72,639 7.84 8.07 7.76 0 0 0
20/10/2023
8.07
 246,715 7.76 8.23 7.45 0 0 0
19/10/2023
7.76
 276,364 8.31 8.31 7.69 0 0 0
18/10/2023
8.38
 347,504 8.62 8.69 7.84 0 0 0
17/10/2023
8.54
 304,575 8.85 9.01 8.31 0 0 0
16/10/2023
8.62
 199,675 8.93 9.01 8.54 0 0 0
13/10/2023
9.01
 155,429 8.93 9.01 8.69 0 0 0
12/10/2023
8.93
 229,862 9.01 9.16 8.93 0 0 0
11/10/2023
9.01
 238,862 8.85 9.16 8.62 0 0 0
10/10/2023
8.77
 206,787 8.77 9.32 8.69 0 32 -0.0
09/10/2023
8.69
 139,165 8.54 8.69 8.31 100 0 0.0
06/10/2023
8.54
 262,497 8.46 8.69 8.23 0 0 0
05/10/2023
8.46
 227,226 8.62 8.77 8.31 0 0 0
04/10/2023
8.85
 350,745 8.46 9.01 8.15 0 0 0
03/10/2023
8.62
 649,095 9.47 9.47 8.23 0 0 0
02/10/2023
9.55
 138,167 9.70 9.78 9.47 0 0 0
29/09/2023
9.63
 276,601 9.70 10.09 9.63 0 0 0
28/09/2023
9.70
 456,264 9.55 9.70 9.08 0 0 0
27/09/2023
9.47
 435,013 8.93 9.55 8.62 0 0 0
26/09/2023
8.77
 389,102 8.85 9.55 8.62 0 3,260 -0.0
25/09/2023
8.85
 265,066 9.55 9.70 8.54 0 3,100 -0.0
22/09/2023
9.86
 543,365 10.56 10.64 9.32 0 0 0
21/09/2023
10.71
 306,009 11.18 11.18 10.56 0 0 0
20/09/2023
11.18
 196,736 10.87 11.26 10.71 0 0 0
19/09/2023
9.78
 38,900 9.70 9.78 9.70 0 0 0
18/09/2023
10.64
 274,357 10.79 10.87 10.40 0 0 0
15/09/2023
9.78
 38,900 9.70 9.78 9.70 0 0 0
14/09/2023
11.02
 331,766 11.41 11.49 10.95 0 0 0
13/09/2023
11.33
 302,488 11.72 11.80 11.02 0 1,500 -0.0
12/09/2023
11.49
 417,443 10.87 11.64 10.40 0 0 0
11/09/2023
10.79
 378,526 10.95 11.02 10.64 0 0 0
08/09/2023
10.64
 409,746 10.48 11.02 10.40 0 0 0
07/09/2023
10.71
 267,086 10.64 10.87 10.32 100 0 0.0
06/09/2023
10.71
 443,381 10.48 10.87 10.09 0 0 0
05/09/2023
10.56
 498,331 10.01 10.64 10.01 0 0 0
04/09/2023
5.59
 414,622 5.82 6.13 5.20 0 0 0
01/09/2023
4.04
 30,650 3.96 4.11 3.88 0 0 0
31/08/2023
9.94
 458,816 9.39 10.09 9.39 0 535 -0.0
30/08/2023
9.39
 518,966 8.93 9.39 8.85 0 0 0
29/08/2023
8.85
 311,989 8.93 9.08 8.77 0 0 0
28/08/2023
8.85
 286,225 8.69 8.85 8.38 0 0 0
25/08/2023
9.78
 38,900 9.70 9.78 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |