CTCP Chứng khoán Bảo Minh (bms)

12.20
-0.30
(-2.40%)
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
(2026-08-18) 		-0.70 -5.30% 1,398,600 0 0
12.20
13.30
12.20
2 tháng
(2026-07-20) 		-0.60 -4.58% 3,802,600 0 0
12.20
13.50
12.20
3 tháng
(2026-06-19) 		-1.90 -13.19% 7,756,300 -100 -0.0
12.20
15.30
12.20
6 tháng
(2026-03-23) 		-0.77 -5.80% 17,608,100 -14,200 -0.2
11.94
15.30
12.20
12 tháng
(2025-09-22) 		-0.20 -1.59% 36,332,600 -12,200 -0.2
11.75
15.30
12.20
24 tháng
(2024-09-27) 		4.73 60.86% 116,214,332 -150,600 -1.9
7.60
15.30
12.20
36 tháng
(2023-10-03) 		3.88 45.06% 157,458,235 -18,198 -0.7
4.04
15.30
12.20
60 tháng
(2021-10-13) 		-3.65 -22.61% 245,393,110 -148,400 -4.1
2.86
20.47
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
8.62
 233,985 8.23 8.62 8.15 0 0 0
23/08/2023
8.31
 124,902 8.31 8.46 8.23 0 0 0
22/08/2023
8.31
 225,425 8.23 8.38 7.69 0 0 0
21/08/2023
8.38
 211,241 8.54 8.54 7.69 0 0 0
18/08/2023
8.15
 491,830 9.08 9.08 8.00 0 0 0
17/08/2023
9.01
 275,921 8.93 9.47 8.93 0 0 0
16/08/2023
8.93
 239,615 7.84 9.08 7.84 0 0 0
15/08/2023
9.24
 210,775 9.16 9.39 9.01 0 0 0
14/08/2023
9.08
 400,290 8.62 9.32 8.54 0 0 0
11/08/2023
8.69
 182,917 8.69 8.77 8.38 0 0 0
10/08/2023
8.62
 164,553 8.77 8.85 8.62 0 0 0
09/08/2023
8.85
 177,688 8.77 8.85 8.62 0 0 0
08/08/2023
8.85
 258,591 8.93 9.01 8.69 0 0 0
07/08/2023
8.85
 305,885 8.69 8.93 8.69 0 0 0
04/08/2023
8.69
 176,553 8.54 8.69 8.46 0 0 0
03/08/2023
8.62
 203,000 8.54 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
4.19
 36,240 4.11 4.19 3.96 0 0 0
01/08/2023
3.74
 42,550 3.81 3.88 3.66 0 0 0
31/07/2023
8.72
 185,445 8.57 8.86 8.57 0 0 0
28/07/2023
8.64
 527,110 8.20 8.72 8.20 0 0 0
27/07/2023
9.23
 38,900 9.15 9.23 9.15 0 0 0
26/07/2023
8.20
 310,124 8.06 8.20 7.98 0 0 0
25/07/2023
8.06
 184,852 8.20 8.28 7.98 0 0 0
24/07/2023
8.13
 257,486 8.13 8.35 7.98 0 0 0
21/07/2023
8.13
 380,493 8.06 8.20 7.91 0 0 0
20/07/2023
7.91
 243,868 8.06 8.06 7.76 0 0 0
19/07/2023
7.98
 496,712 8.42 8.57 7.98 0 0 0
18/07/2023
8.35
 515,685 8.28 8.57 8.20 0 0 0
17/07/2023
8.13
 797,159 7.25 8.28 7.18 0 8,000 -0.1
14/07/2023
7.25
 538,958 7.25 7.32 7.03 0 0 0
13/07/2023
7.25
 412,362 7.10 7.32 7.10 0 0 0
12/07/2023
7.10
 406,770 7.18 7.25 6.96 0 0 0
11/07/2023
7.18
 931,135 6.66 7.18 6.66 0 9,000 -0.1
10/07/2023
8.06
 262,497 7.98 8.20 7.76 0 0 0
07/07/2023
6.59
 132,877 6.37 6.59 6.37 0 0 0
06/07/2023
6.52
 132,038 6.66 6.66 6.37 0 0 0
05/07/2023
6.59
 204,235 6.66 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
9.23
 38,900 9.15 9.23 9.15 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 6.74 6.81 6.52 0 0 0
27/06/2023
6.74
 130,088 6.74 6.81 6.66 0 0 0
26/06/2023
6.74
 336,108 6.81 6.81 6.44 0 0 0
23/06/2023
6.88
 222,637 6.96 6.96 6.81 0 0 0
22/06/2023
6.96
 502,757 6.81 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
9.23
 38,900 9.15 9.23 9.15 0 0 0
19/06/2023
6.59
 173,382 6.59 6.59 6.37 0 0 0
16/06/2023
6.66
 718,509 6.37 6.88 6.37 0 10,000 -0.1
15/06/2023
6.44
 213,913 6.52 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
9.23
 38,900 9.15 9.23 9.15 0 0 0
12/06/2023
6.81
 720,076 6.30 6.96 6.30 0 0 0
09/06/2023
6.37
 209,280 6.30 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 6.23 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 6.44 6.52 6.23 0 0 0
01/06/2023
6.37
 194,290 6.23 6.44 6.15 0 0 0
31/05/2023
6.15
 307,790 6.08 6.30 6.08 0 0 0
30/05/2023
6.08
 260,064 6.08 6.15 5.93 0 0 0
29/05/2023
6.08
 173,100 5.79 6.08 5.79 0 0 0
26/05/2023
5.86
 133,717 5.86 5.86 5.71 0 0 0
25/05/2023
5.79
 210,838 5.93 6.01 5.71 0 0 0
24/05/2023
5.93
 110,706 6.08 6.15 5.93 0 0 0
23/05/2023
6.01
 419,280 5.79 6.08 5.79 0 0 0
22/05/2023
5.79
 65,135 5.71 5.79 5.71 0 0 0
19/05/2023
5.64
 73,942 5.71 5.86 5.64 0 0 0
18/05/2023
5.79
 194,331 5.57 5.86 5.57 0 0 0
17/05/2023
5.49
 290,931 5.64 5.79 5.49 0 0 0
16/05/2023
5.79
 201,405 5.79 5.86 5.64 0 0 0
15/05/2023
5.86
 186,613 6.08 6.08 5.71 0 0 0
12/05/2023
6.01
 195,988 5.86 6.01 5.79 0 0 0
11/05/2023
5.86
 248,286 6.01 6.08 5.86 0 0 0
10/05/2023
5.93
 297,588 5.93 6.08 5.86 0 0 0
09/05/2023
5.93
 169,970 6.08 6.15 5.79 17,100 0 0.1
08/05/2023
6.08
 348,556 5.42 6.15 5.42 0 0 0
05/05/2023
5.35
 243,620 5.27 5.57 5.27 0 0 0
04/05/2023
5.27
 124,001 4.98 5.27 4.98 0 0 0
03/05/2023
3.81
 56,600 4.03 4.03 3.74 0 0 0
02/05/2023
3.95
 28,003 3.95 4.10 3.88 0 0 0
01/05/2023
3.81
 66,757 3.88 3.95 3.74 0 0 0
28/04/2023
4.98
 103,015 4.98 5.20 4.98 0 0 0
27/04/2023
5.05
 62,714 5.13 5.20 4.91 0 0 0
26/04/2023
5.13
 64,276 5.05 5.13 4.91 0 0 0
25/04/2023
4.98
 138,476 5.42 5.42 4.83 0 0 0
24/04/2023
5.49
 198,473 5.27 5.64 5.13 0 0 0
21/04/2023
5.27
 225,865 5.05 5.35 4.91 0 0 0
20/04/2023
4.83
 79,645 5.05 5.20 4.83 0 0 0
19/04/2023
5.13
 282,231 4.83 5.42 4.83 0 8,400 -0.1
18/04/2023
4.91
 171,810 4.91 4.98 4.61 0 0 0
17/04/2023
4.98
 38,954 4.98 4.98 4.76 0 0 0
14/04/2023
4.98
 276,800 4.98 5.13 4.83 0 0 0
13/04/2023
4.91
 105,967 5.13 5.20 4.83 0 0 0
12/04/2023
5.13
 90,534 4.98 5.35 4.91 0 0 0
11/04/2023
6.96
 81,303 7.18 7.25 6.81 0 0 0
10/04/2023
8.35
 350,745 7.98 8.50 7.69 0 0 0
07/04/2023
6.59
 176,497 6.37 6.59 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |