CTCP Chứng khoán Bảo Minh (bms)

14.20
0.10
(0.71%)
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
(2026-02-23) 		1 7.58% 3,548,000 -800 -0.0
12.40
14.20
14.20
2 tháng
(2026-01-19) 		0.80 5.97% 5,317,700 -800 -0.0
12.40
14.20
14.20
3 tháng
(2025-12-18) 		1.40 10.94% 7,545,000 -800 -0.0
12.40
14.20
14.20
6 tháng
(2025-09-19) 		0.80 5.97% 18,075,100 2,200 0.0
12.40
14.30
14.20
12 tháng
(2025-03-24) 		3.57 33.58% 71,602,900 -255,000 -2.9
8.65
15.30
14.20
24 tháng
(2024-03-28) 		4.04 39.82% 114,116,995 -1,399 -0.5
6.94
15.30
14.20
36 tháng
(2023-04-03) 		9.87 228.19% 172,318,086 4,807 -0.5
4.33
15.30
14.20
60 tháng
(2021-04-13) 		8.18 135.98% 252,431,160 14,000 -0.5
3.01
21.59
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |