CTCP Chứng khoán Bảo Minh (bms)

13.10
-0.10
(-0.76%)
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
(2026-07-01) 		-0.60 -4.32% 4,251,100 -100 0
13.10
15.30
13.10
2 tháng
(2026-06-01) 		-0.35 -2.56% 6,962,300 -1,700 0
13.10
15.30
13.10
3 tháng
(2026-05-04) 		-1.30 -8.89% 9,988,300 -1,700 0
13.10
15.30
13.10
6 tháng
(2026-02-02) 		0.98 7.93% 19,630,900 -3,900 -0.1
11.75
15.30
13.10
12 tháng
(2025-08-05) 		0.60 4.71% 52,149,000 -41,500 -0.6
11.75
15.30
13.10
24 tháng
(2024-08-12) 		6.04 83.23% 115,854,579 -66,499 -1.2
6.83
15.30
13.10
36 tháng
(2023-08-16) 		4.37 48.98% 163,316,313 -3,293 -0.6
6.58
15.30
13.10
60 tháng
(2021-08-26) 		-1.42 -9.62% 254,299,903 7,600 -0.6
2.86
20.47
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
8.69
 138,600 8.54 8.69 8.31 100 0 0.0
06/10/2023
8.54
 262,100 8.46 8.69 8.23 0 0 0
05/10/2023
8.46
 227,100 8.85 8.85 8.31 0 0 0
04/10/2023
8.85
 349,400 8.62 9.01 8.15 0 0 0
03/10/2023
8.62
 648,600 9.55 9.55 8.23 0 0 0
02/10/2023
9.55
 137,400 9.63 9.78 9.47 0 0 0
29/09/2023
9.63
 275,700 9.70 10.09 9.63 0 0 0
28/09/2023
9.70
 454,700 9.47 9.70 9.08 0 0 0
27/09/2023
9.47
 433,700 8.77 9.55 8.62 0 0 0
26/09/2023
8.77
 386,800 8.85 9.55 8.62 0 3,260 -0.0
25/09/2023
8.85
 262,400 9.86 9.86 8.54 0 3,100 -0.0
22/09/2023
9.86
 543,000 10.71 10.71 9.32 0 0 0
21/09/2023
10.71
 305,700 11.18 11.18 10.56 0 0 0
20/09/2023
11.18
 196,400 10.87 11.26 10.71 0 0 0
19/09/2023
10.87
 182,700 10.64 10.87 10.56 0 0 0
18/09/2023
10.64
 274,000 10.95 10.95 10.40 0 0 0
15/09/2023
10.95
 318,500 11.02 11.18 10.71 0 0 0
14/09/2023
11.02
 331,500 11.33 11.49 10.95 0 0 0
13/09/2023
11.33
 302,100 11.49 11.80 11.02 0 1,500 -0.0
12/09/2023
11.49
 416,600 10.79 11.64 10.40 0 0 0
11/09/2023
10.79
 378,300 10.95 11.02 10.64 0 0 0
08/09/2023
10.95
 409,300 10.71 11.02 10.40 0 0 0
07/09/2023
10.71
 266,500 10.71 10.87 10.32 100 0 0.0
06/09/2023
10.71
 442,700 10.56 10.87 10.09 0 0 0
05/09/2023
10.56
 497,700 9.94 10.64 10.01 0 0 0
31/08/2023
9.94
 458,400 9.39 10.09 9.39 0 535 -0.0
30/08/2023
9.39
 518,700 8.85 9.39 8.85 0 0 0
29/08/2023
8.85
 311,800 8.85 9.08 8.77 0 0 0
28/08/2023
8.85
 286,100 8.54 8.85 8.38 0 0 0
25/08/2023
8.54
 120,700 8.62 8.62 8.46 0 0 0
24/08/2023
8.62
 233,900 8.31 8.62 8.15 0 0 0
23/08/2023
8.31
 124,900 8.31 8.46 8.23 0 0 0
22/08/2023
8.31
 225,400 8.38 8.38 7.69 0 0 0
21/08/2023
8.38
 211,100 8.15 8.54 7.69 0 0 0
18/08/2023
8.15
 491,400 9.01 9.08 8.00 0 0 0
17/08/2023
9.01
 275,700 8.93 9.47 8.93 0 0 0
16/08/2023
8.93
 239,300 9.24 9.24 7.84 0 0 0
15/08/2023
9.24
 210,700 9.08 9.39 9.01 0 0 0
14/08/2023
9.08
 400,000 8.69 9.32 8.54 0 0 0
11/08/2023
8.69
 182,900 8.62 8.77 8.38 0 0 0
10/08/2023
8.62
 164,500 8.85 8.85 8.62 0 0 0
09/08/2023
8.85
 177,600 8.85 8.85 8.62 0 0 0
08/08/2023
8.85
 258,400 8.85 9.01 8.69 0 0 0
07/08/2023
8.85
 305,600 8.69 8.93 8.69 0 0 0
04/08/2023
8.69
 176,200 8.62 8.69 8.46 0 0 0
03/08/2023
8.62
 202,800 8.62 8.77 8.46 0 0 0
02/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
02/08/2023
8.62
 162,900 8.21 8.62 8.31 0 0 0
01/08/2023
8.20
 512,900 8.72 8.79 8.06 0 0 0
31/07/2023
8.72
 185,100 8.64 8.86 8.57 0 0 0
28/07/2023
8.64
 526,600 8.20 8.72 8.20 0 0 0
27/07/2023
8.20
 307,700 8.20 8.28 7.98 0 0 0
26/07/2023
8.20
 309,900 8.06 8.20 7.98 0 0 0
25/07/2023
8.06
 184,700 8.13 8.28 7.98 0 0 0
24/07/2023
8.13
 257,200 8.13 8.35 7.98 0 0 0
21/07/2023
8.13
 380,100 7.91 8.20 7.91 0 0 0
20/07/2023
7.91
 243,600 7.98 8.06 7.76 0 0 0
19/07/2023
7.98
 496,600 8.35 8.57 7.98 0 0 0
18/07/2023
8.35
 515,400 8.13 8.57 8.20 0 0 0
17/07/2023
8.13
 796,700 7.25 8.28 7.18 0 8,000 -0.1
14/07/2023
7.25
 538,800 7.25 7.32 7.03 0 0 0
13/07/2023
7.25
 412,100 7.10 7.32 7.10 0 0 0
12/07/2023
7.10
 406,400 7.18 7.25 6.96 0 0 0
11/07/2023
7.18
 930,800 6.66 7.18 6.66 0 9,000 -0.1
10/07/2023
6.66
 159,700 6.59 6.74 6.59 0 0 0
07/07/2023
6.59
 132,800 6.52 6.59 6.37 0 0 0
06/07/2023
6.52
 131,900 6.52 6.66 6.37 0 0 0
05/07/2023
6.52
 193,535 6.59 6.74 6.52 0 0 0
04/07/2023
6.59
 176,497 6.37 6.59 6.37 0 0 0
03/07/2023
6.37
 210,841 6.44 6.52 6.30 0 0 0
30/06/2023
6.44
 57,618 6.44 6.52 6.37 0 0 0
29/06/2023
6.44
 161,235 6.59 6.59 6.44 0 0 0
28/06/2023
6.59
 266,170 6.66 6.81 6.52 0 0 0
27/06/2023
6.66
 42,938 6.66 6.81 6.66 0 0 0
26/06/2023
6.66
 303,008 6.88 6.88 6.44 0 0 0
23/06/2023
6.88
 222,516 6.96 6.96 6.81 0 0 0
22/06/2023
6.96
 502,757 6.74 6.96 6.81 0 0 0
21/06/2023
6.74
 423,726 6.66 6.88 6.59 0 0 0
20/06/2023
6.66
 121,088 6.59 6.74 6.52 0 0 0
19/06/2023
6.59
 173,382 6.66 6.66 6.37 0 0 0
16/06/2023
6.66
 718,509 6.44 6.88 6.37 0 10,000 -0.1
15/06/2023
6.44
 213,913 6.44 6.52 6.30 0 0 0
14/06/2023
6.44
 400,384 6.81 6.81 6.37 5,000 0 0.0
13/06/2023
6.81
 227,490 6.81 7.10 6.66 0 0 0
12/06/2023
6.81
 720,076 6.37 6.96 6.30 0 0 0
09/06/2023
6.37
 209,280 6.23 6.37 6.15 0 0 0
08/06/2023
6.23
 294,082 6.37 6.44 6.15 0 0 0
07/06/2023
6.37
 189,250 6.30 6.37 6.23 0 0 0
06/06/2023
6.30
 340,496 6.23 6.37 5.93 0 0 0
05/06/2023
6.23
 167,432 6.30 6.37 6.15 0 0 0
02/06/2023
6.30
 489,840 6.37 6.52 6.23 0 0 0
01/06/2023
6.37
 194,290 6.15 6.44 6.15 0 0 0
31/05/2023
6.15
 307,490 6.08 6.30 6.08 0 0 0
30/05/2023
6.08
 260,064 5.79 6.15 5.93 0 0 0
29/05/2023
5.79
 37,000 5.79 5.93 5.79 0 0 0
26/05/2023
5.79
 125,517 5.79 5.86 5.71 0 0 0
25/05/2023
5.79
 207,538 6.01 6.01 5.71 0 0 0
24/05/2023
6.01
 99,706 5.93 6.15 5.93 0 0 0
23/05/2023
5.93
 415,980 5.71 6.08 5.79 0 0 0
22/05/2023
5.71
 62,935 5.71 5.79 5.71 0 0 0
19/05/2023
5.71
 72,942 5.79 5.86 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |