CTCP Chứng khoán Bảo Minh (bms)

12.80
0.10
(0.79%)
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
(2025-11-05) 		-0.30 -2.31% 2,320,900 2,000 0.0
12.70
13.10
12.80
2 tháng
(2025-10-06) 		-1.60 -11.19% 7,188,300 1,800 0.0
12.70
14.30
12.80
3 tháng
(2025-09-08) 		-1.20 -8.63% 13,096,400 1,000 0.0
12.70
14.30
12.80
6 tháng
(2025-06-09) 		1.70 15.45% 49,517,200 -39,600 -0.6
10.90
15.30
12.80
12 tháng
(2024-12-10) 		3.42 36.86% 84,995,013 -240,000 -2.7
8.65
15.30
12.80
24 tháng
(2023-12-18) 		3.45 37.23% 118,255,413 4,434 -0.4
6.94
15.30
12.80
36 tháng
(2022-12-21) 		8.53 204.39% 167,593,686 11,607 -0.5
3.71
15.30
12.80
60 tháng
(2020-12-31) 		9.53 301% 245,629,080 14,800 -0.5
3.01
21.59
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
7.42
 61,803 7.26 7.57 7.03 0 0 0
02/08/2022
7.26
 88,500 7.19 7.34 7.03 0 0 0
01/08/2022
7.19
 161,400 6.72 7.19 6.72 0 0 0
29/07/2022
6.72
 28,028 6.95 7.03 6.72 0 0 0
28/07/2022
6.95
 32,600 6.80 7.03 6.88 0 0 0
27/07/2022
6.80
 33,000 6.80 6.80 6.57 0 0 0
26/07/2022
6.80
 14,500 6.80 6.88 6.72 0 0 0
25/07/2022
6.80
 72,203 7.11 7.11 6.80 0 0 0
22/07/2022
7.11
 34,700 7.26 7.42 7.11 0 0 0
21/07/2022
7.26
 27,010 7.42 7.49 7.26 0 0 0
20/07/2022
7.42
 95,900 7.34 7.65 7.34 0 0 0
19/07/2022
7.34
 28,877 7.42 7.49 7.19 0 0 0
18/07/2022
7.42
 45,373 7.49 7.73 7.42 0 0 0
15/07/2022
7.49
 34,700 7.65 7.80 7.49 0 0 0
14/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
14/07/2022
7.65
 62,328 6.93 7.73 7.26 0 0 0
13/07/2022
6.93
 55,900 7.08 7.29 6.93 0 0 0
12/07/2022
7.08
 21,330 6.93 7.08 6.57 0 0 0
11/07/2022
6.93
 34,242 7.08 7.08 6.72 0 0 0
08/07/2022
7.08
 29,000 6.86 7.15 6.93 0 0 0
07/07/2022
6.86
 16,200 6.86 7.08 6.57 0 0 0
06/07/2022
6.86
 6,905 7.15 7.22 6.86 0 0 0
05/07/2022
7.15
 14,010 7.22 7.37 7.15 0 0 0
04/07/2022
7.22
 30,500 7.22 7.58 7.22 0 0 0
01/07/2022
7.22
 25,900 6.93 7.22 6.86 0 0 0
30/06/2022
6.93
 30,100 7.22 7.44 6.86 400 0 0.0
29/06/2022
7.22
 19,900 7.29 7.51 7.22 0 0 0
28/06/2022
7.29
 54,610 7.15 7.51 7.15 0 0 0
27/06/2022
7.15
 32,948 6.86 7.15 6.79 0 0 0
24/06/2022
6.86
 18,750 6.79 7.15 6.79 0 0 0
23/06/2022
6.79
 35,600 6.72 6.86 6.72 0 0 0
22/06/2022
6.72
 49,448 6.43 6.79 6.64 0 0 0
21/06/2022
6.43
 31,562 6.21 6.93 6.28 0 0 0
20/06/2022
6.21
 28,500 6.43 7.22 6.14 0 0 0
17/06/2022
6.43
 67,641 7.22 7.22 6.21 0 0 0
16/06/2022
7.22
 46,218 7.15 7.37 7.15 0 0 0
15/06/2022
7.15
 89,118 7.73 7.73 7.08 0 0 0
14/06/2022
7.73
 11,000 7.80 7.94 7.37 0 0 0
13/06/2022
7.80
 75,785 8.59 8.59 7.80 0 0 0
10/06/2022
8.59
 38,223 8.95 8.95 8.59 0 0 0
09/06/2022
8.95
 16,018 9.10 9.10 8.88 0 0 0
08/06/2022
9.10
 37,200 8.74 9.10 8.67 0 0 0
07/06/2022
8.74
 39,837 8.88 8.95 8.67 0 0 0
06/06/2022
8.88
 40,400 8.95 9.10 8.81 0 0 0
03/06/2022
8.95
 33,000 9.17 9.24 8.88 0 0 0
02/06/2022
9.17
 43,600 9.24 9.53 9.17 0 0 0
01/06/2022
9.24
 58,736 9.32 9.46 9.03 0 0 0
31/05/2022
9.32
 31,900 9.53 9.68 9.32 0 0 0
30/05/2022
9.53
 30,801 9.53 9.68 9.39 0 0 0
27/05/2022
9.53
 58,754 9.17 9.82 9.39 0 0 0
26/05/2022
9.17
 34,800 9.17 9.46 9.17 0 0 0
25/05/2022
9.17
 49,808 9.17 9.39 8.81 0 0 0
24/05/2022
9.17
 25,180 8.95 9.17 8.59 0 0 0
23/05/2022
8.95
 32,613 9.32 9.32 8.95 0 0 0
20/05/2022
9.32
 69,600 9.24 9.39 9.10 0 0 0
19/05/2022
9.24
 37,000 9.46 9.46 8.88 0 0 0
18/05/2022
9.46
 52,204 9.32 9.75 9.24 0 0 0
17/05/2022
9.32
 52,308 8.38 9.39 8.59 0 0 0
16/05/2022
8.38
 43,200 7.65 8.81 8.30 0 0 0
13/05/2022
7.65
 47,200 8.67 8.67 7.58 0 0 0
12/05/2022
8.67
 44,308 9.39 9.60 8.23 0 0 0
11/05/2022
9.39
 8,831 9.53 9.89 9.39 0 0 0
10/05/2022
9.53
 45,100 9.17 9.82 9.03 0 0 0
09/05/2022
9.17
 57,610 10.18 10.33 9.03 0 0 0
06/05/2022
10.18
 22,600 10.69 10.76 10.18 0 0 0
05/05/2022
10.69
 35,330 11.05 11.26 10.61 0 0 0
04/05/2022
11.05
 73,764 11.26 11.48 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |