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)
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
10/11/2022
3.63
 74,982 4.10 4.10 3.63 0 0 0
09/11/2022
4.10
 26,126 4.25 4.33 4.02 0 0 0
08/11/2022
4.25
 8,048 4.25 4.25 3.79 0 0 0
07/11/2022
4.25
 28,601 4.25 4.25 3.94 0 0 0
04/11/2022
4.25
 28,100 4.56 4.71 4.10 0 0 0
03/11/2022
4.56
 5,721 4.56 4.56 4.40 0 0 0
02/11/2022
4.56
 9,965 4.56 4.56 4.25 0 0 0
01/11/2022
4.56
 10,900 4.64 4.64 4.02 0 0 0
31/10/2022
4.64
 4,800 4.48 4.64 4.33 0 0 0
28/10/2022
4.48
 27,415 4.48 4.56 4.40 0 0 0
27/10/2022
4.48
 32,600 4.10 4.48 3.94 0 0 0
26/10/2022
4.10
 26,500 4.02 4.40 4.02 0 0 0
25/10/2022
4.02
 42,693 4.40 4.48 3.94 0 0 0
24/10/2022
4.40
 36,028 4.87 4.87 4.40 0 0 0
21/10/2022
4.87
 39,416 5.49 5.49 4.87 0 0 0
20/10/2022
5.49
 11,509 5.41 5.56 5.41 0 0 0
19/10/2022
5.41
 23,300 5.41 5.56 5.33 0 0 0
18/10/2022
5.41
 27,240 5.33 5.41 5.25 0 0 0
17/10/2022
5.33
 19,901 5.25 5.33 5.18 0 200 -0.0
14/10/2022
5.25
 19,394 5.10 5.41 5.18 0 207 -0.0
13/10/2022
5.10
 13,199 5.02 5.18 4.94 0 0 0
12/10/2022
5.02
 54,513 5.10 5.18 4.87 0 0 0
11/10/2022
5.10
 8,850 5.33 5.33 4.79 0 0 0
10/10/2022
5.33
 26,441 5.18 5.56 4.87 0 0 0
07/10/2022
5.18
 34,772 5.95 5.95 5.18 300 0 0.0
06/10/2022
5.95
 24,500 6.41 6.41 5.95 0 0 0
05/10/2022
6.41
 52,637 6.26 6.41 6.26 0 0 0
04/10/2022
6.26
 65,643 6.49 6.72 5.87 0 0 0
03/10/2022
6.49
 29,500 7.03 7.03 6.49 0 0 0
30/09/2022
7.03
 42,678 7.03 7.11 6.64 0 0 0
29/09/2022
7.03
 17,633 7.19 7.42 7.03 0 0 0
28/09/2022
7.19
 37,330 7.42 7.42 7.11 0 0 0
27/09/2022
7.42
 10,430 7.57 7.57 7.34 0 0 0
26/09/2022
7.57
 37,100 8.19 8.19 7.42 0 0 0
23/09/2022
8.19
 12,090 8.34 8.50 8.11 0 0 0
22/09/2022
8.34
 45,940 8.19 8.34 8.04 0 0 0
21/09/2022
8.19
 7,781 8.50 8.50 8.04 0 0 0
20/09/2022
8.50
 173,610 7.96 8.50 7.96 0 0 0
19/09/2022
7.96
 229,198 8.65 9.12 7.88 0 0 0
16/09/2022
8.65
 70,800 8.73 8.73 8.27 0 0 0
15/09/2022
8.73
 172,934 8.81 8.81 8.42 0 0 0
14/09/2022
8.81
 288,552 8.89 9.04 8.50 0 0 0
13/09/2022
8.89
 73,577 8.96 9.43 8.81 0 0 0
12/09/2022
8.96
 350,047 9.04 9.12 8.65 0 0 0
09/09/2022
9.04
 455,267 8.89 9.04 8.50 0 0 0
08/09/2022
8.89
 124,800 8.96 9.12 8.65 0 0 0
07/09/2022
8.96
 201,400 9.19 9.19 8.73 0 0 0
06/09/2022
9.19
 295,319 9.19 9.19 8.81 0 0 0
05/09/2022
9.19
 243,019 9.27 9.27 8.96 0 0 0
31/08/2022
9.27
 360,041 9.27 9.27 8.81 0 0 0
30/08/2022
9.27
 283,600 9.35 9.58 8.96 0 0 0
29/08/2022
9.35
 375,000 9.50 9.50 8.65 0 0 0
26/08/2022
9.50
 437,832 9.50 9.66 9.12 0 0 0
25/08/2022
9.50
 454,956 9.04 9.58 8.89 0 0 0
24/08/2022
9.04
 181,309 9.19 9.27 8.96 0 0 0
23/08/2022
9.19
 171,506 9.27 9.66 8.81 0 0 0
22/08/2022
9.27
 232,900 8.89 9.74 8.73 0 0 0
19/08/2022
8.89
 200,400 9.19 9.74 8.73 0 0 0
18/08/2022
9.19
 163,800 9.04 9.58 8.81 0 0 0
17/08/2022
9.04
 519,200 8.65 9.27 8.65 0 0 0
16/08/2022
8.65
 152,831 8.96 9.43 8.58 0 0 0
15/08/2022
8.96
 84,133 9.19 9.74 8.89 0 0 0
12/08/2022
9.19
 199,874 8.65 9.58 8.65 0 0 0
11/08/2022
8.65
 664,493 8.19 9.35 8.19 1,500 0 0.0
10/08/2022
8.19
 112,300 8.27 8.27 7.96 0 0 0
09/08/2022
8.27
 144,870 8.34 8.42 8.11 0 0 0
08/08/2022
8.34
 193,400 7.96 8.42 7.96 0 0 0
05/08/2022
7.96
 215,102 7.49 7.96 7.49 0 0 0
04/08/2022
7.49
 129,819 7.42 7.65 7.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |