CTCP Chứng khoán Bảo Minh (bms)

13.20
-0.10
(-0.75%)
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
(2025-12-29) 		0.40 3.12% 2,552,300 0 0
12.70
13.50
13.40
2 tháng
(2025-11-28) 		0.40 3.12% 4,223,800 0 0
12.60
13.50
13.40
3 tháng
(2025-10-29) 		0.10 0.76% 7,069,000 2,000 0.0
12.60
13.50
13.40
6 tháng
(2025-07-31) 		-0.20 -1.49% 33,497,500 -37,600 -0.5
12.60
15.30
13.40
12 tháng
(2025-02-03) 		2.57 24.17% 81,071,204 -255,800 -2.9
8.65
15.30
13.40
24 tháng
(2024-02-07) 		4.68 54.97% 116,970,062 5,101 -0.4
6.94
15.30
13.40
36 tháng
(2023-02-13) 		9.41 248.66% 169,301,611 5,607 -0.5
3.71
15.30
13.40
60 tháng
(2021-02-22) 		8.13 160.49% 248,622,280 14,800 -0.5
3.01
21.59
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |