CTCP Chứng khoán Bảo Minh (bms)

12.70
0
(0%)
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
(2025-11-04) 		-0.40 -3.03% 2,546,500 2,000 0.0
12.70
13.20
12.70
2 tháng
(2025-10-06) 		-1.50 -10.49% 7,125,100 1,800 0.0
12.70
14.30
12.70
3 tháng
(2025-09-05) 		-2 -13.51% 13,660,400 1,000 0.0
12.70
14.80
12.70
6 tháng
(2025-06-09) 		1.80 16.36% 49,454,000 -39,600 -0.6
10.90
15.30
12.70
12 tháng
(2024-12-09) 		3.43 36.62% 85,162,812 -240,000 -2.7
8.65
15.30
12.70
24 tháng
(2023-12-15) 		3.55 38.31% 118,259,313 4,434 -0.4
6.94
15.30
12.70
36 tháng
(2022-12-20) 		8.09 171.58% 167,673,388 11,607 -0.5
3.71
15.30
12.70
60 tháng
(2020-12-30) 		9.63 304.16% 245,565,880 14,800 -0.5
3.01
21.59
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.70
 86,700 12.60 12.70 12.60 0 0 0
04/12/2025
12.70
 63,200 12.70 12.80 12.70 0 0 0
03/12/2025
12.80
 33,000 12.80 12.80 12.60 0 0 0
02/12/2025
12.80
 52,400 12.80 12.80 12.60 0 0 0
01/12/2025
12.80
 106,100 12.90 12.90 12.70 0 0 0
28/11/2025
12.80
 132,500 12.90 13 12.80 0 0 0
27/11/2025
12.90
 118,400 13 13.10 12.80 2,000 0 0.0
26/11/2025
13
 119,500 12.90 13.10 12.90 0 0 0
25/11/2025
12.80
 114,300 12.90 13 12.80 0 0 0
24/11/2025
13
 104,800 12.90 13 12.90 0 0 0
21/11/2025
12.90
 101,700 13 13 12.80 0 0 0
20/11/2025
13
 111,800 12.90 13.10 12.80 0 0 0
19/11/2025
13
 102,400 13 13 12.90 0 0 0
18/11/2025
13
 122,100 12.90 13.10 12.90 0 0 0
17/11/2025
13
 114,800 12.90 13 12.80 0 0 0
14/11/2025
12.90
 84,900 12.90 12.90 12.80 0 0 0
13/11/2025
13
 103,200 12.90 13 12.70 0 0 0
12/11/2025
13.10
 149,000 12.90 13.10 12.80 0 0 0
11/11/2025
12.90
 91,800 13 13 12.80 0 0 0
10/11/2025
12.90
 120,700 12.90 13 12.80 0 0 0
07/11/2025
12.80
 132,800 13 13 12.80 0 0 0
06/11/2025
12.90
 81,300 13 13.10 12.80 0 0 0
05/11/2025
13
 160,200 13.10 13.10 12.90 0 0 0
04/11/2025
13.20
 288,800 12.90 13.20 12.70 0 0 0
03/11/2025
13
 148,600 13 13.10 12.70 0 0 0
31/10/2025
13
 120,400 13 13.10 12.80 0 0 0
30/10/2025
13
 164,400 13.20 13.20 12.90 0 0 0
29/10/2025
13.10
 189,300 13 13.20 12.90 0 0 0
28/10/2025
13.10
 204,400 12.90 13.10 12.80 0 200 -0.0
27/10/2025
12.90
 223,400 12.90 13.10 12.60 0 0 0
24/10/2025
12.90
 135,600 13 13.10 12.70 0 0 0
23/10/2025
13
 145,500 13 13.10 12.80 0 0 0
22/10/2025
13.10
 138,900 13.10 13.10 12.70 0 0 0
21/10/2025
13
 173,400 13 13.40 12.80 100 0 0.0
20/10/2025
12.80
 477,400 13.80 14 12.70 0 200 -0.0
17/10/2025
13.30
 256,700 13.60 13.60 13.20 0 0 0
16/10/2025
13.60
 148,400 13.60 13.60 13.40 100 0 0.0
15/10/2025
13.60
 195,900 13.70 13.70 13.30 0 0 0
14/10/2025
13.60
 300,100 13.80 14 13.50 0 0 0
13/10/2025
13.80
 226,100 14.10 14.10 13.70 100 900 -0.0
10/10/2025
14.20
 357,900 14 14.20 13.90 0 0 0
09/10/2025
14
 228,600 14.10 14.20 14 0 0 0
08/10/2025
14.10
 187,300 14.40 14.50 14 100 0 0.0
07/10/2025
14.20
 209,800 14.30 14.30 14 0 0 0
06/10/2025
14.30
 346,500 13.70 14.40 13.70 900 200 0.0
03/10/2025
13.80
 222,200 13.70 13.80 13.50 0 0 0
02/10/2025
13.70
 237,200 13.70 13.90 13.60 0 0 0
01/10/2025
13.80
 355,500 13.50 13.90 13.40 0 0 0
30/09/2025
13.40
 221,400 13.50 13.50 13.30 0 0 0
29/09/2025
13.40
 170,600 13.50 13.50 13.30 0 0 0
26/09/2025
13.40
 196,500 13.50 13.60 13.30 0 0 0
25/09/2025
13.50
 232,800 13.50 13.60 13.40 0 0 0
24/09/2025
13.70
 302,000 13.30 13.70 13.20 200 0 0.0
23/09/2025
13.20
 217,100 13.30 13.40 13.20 0 0 0
22/09/2025
13.40
 225,700 13.40 13.50 13.10 0 0 0
19/09/2025
13.40
 215,600 13.60 13.60 13.10 1,000 0 0.0
18/09/2025
13.60
 286,100 13.80 13.90 13.50 0 0 0
17/09/2025
13.80
 375,800 13.70 14 13.50 0 0 0
16/09/2025
13.80
 328,600 13.90 14.10 13.70 0 0 0
15/09/2025
14
 323,100 13.90 14 13.70 0 0 0
12/09/2025
13.80
 261,800 14 14 13.70 0 0 0
11/09/2025
13.90
 364,100 13.90 13.90 13.50 0 0 0
10/09/2025
13.90
 265,200 14 14.10 13.70 0 0 0
09/09/2025
14.10
 503,100 14 14.10 13.50 2,000 0 0.0
08/09/2025
13.90
 603,700 14.70 14.70 13.60 0 4,000 -0.1
05/09/2025
14.80
 627,200 15 15 14.60 0 0 0
04/09/2025
14.90
 500,500 14.80 15 14.60 0 8,000 -0.1
03/09/2025
14.90
 766,800 15.10 15.50 14.80 0 1,200 -0.0
29/08/2025
15.20
 787,900 15.30 15.90 15.20 0 0 0
28/08/2025
15.30
 1,151,100 14.50 15.40 14.50 1,200 2,000 0
27/08/2025
14.50
 464,600 14.80 14.80 14.20 0 0 0
26/08/2025
14.60
 954,200 14.30 14.70 13.90 0 2,400 -0.0
25/08/2025
14.30
 812,600 15 15.40 14.10 0 10,000 -0.2
22/08/2025
14.90
 1,328,800 14.20 15.20 14 1,200 15,000 -0.2
21/08/2025
14.40
 923,600 13.70 14.50 13.30 1,200 13,900 -0.2
20/08/2025
13.70
 418,100 14.10 14.10 13.50 0 0 0
19/08/2025
14
 555,400 13.90 14.20 13.60 0 0 0
18/08/2025
13.90
 447,400 13.70 13.90 13.50 0 0 0
15/08/2025
13.70
 664,300 14.50 14.50 13.60 0 0 0
14/08/2025
14.20
 785,400 13.80 14.40 13.60 10,200 0 0.1
13/08/2025
13.80
 772,800 13.30 13.80 13.10 0 0 0
12/08/2025
13.40
 421,300 13.30 13.50 13.20 0 0 0
11/08/2025
13.40
 541,000 13.60 13.60 13.20 0 0 0
08/08/2025
13.30
 659,000 13.60 13.70 13.20 100 0 0.0
07/08/2025
13.50
 405,800 13.80 13.80 13.30 0 0 0
06/08/2025
13.70
 346,200 13.70 13.80 13.30 0 0 0
05/08/2025
13.40
 966,000 13.50 14.30 13.10 0 0 0
04/08/2025
13.40
 446,500 13.20 13.40 13 0 0 0
01/08/2025
13.30
 342,300 13.50 13.50 13.10 0 0 0
31/07/2025
13.40
 475,700 13.20 13.70 13 0 0 0
30/07/2025
13.30
 763,300 13.60 13.60 12.90 0 0 0
29/07/2025
13.30
 929,600 14.50 14.80 13 0 0 0
28/07/2025
14.50
 1,252,600 13.50 14.80 13.40 0 2,000 -0.0
25/07/2025
13.40
 1,222,700 13.10 13.40 12.90 0 0 0
24/07/2025
13
 939,000 13.20 13.20 12.80 0 0 0
23/07/2025
13.20
 841,200 13.40 13.50 13 0 0 0
22/07/2025
13.40
 589,500 12.80 13.40 12.70 0 0 0
21/07/2025
12.90
 447,900 13.20 13.40 12.80 0 0 0
18/07/2025
13
 763,900 13 13.30 12.90 0 0 0
17/07/2025
12.70
 612,400 12.90 13.20 12.50 0 0 0
16/07/2025
12.80
 613,600 12.30 12.80 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |