CTCP Chứng khoán Bảo Minh (bms)

13
0.20
(1.56%)
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
(2025-06-17) 		1.30 11.30% 10,064,700 0 -0.0
11.10
12.80
12.70
2 tháng
(2025-05-19) 		2.08 19.39% 17,842,500 0 -0.0
10.72
12.80
12.70
3 tháng
(2025-04-18) 		3.07 31.56% 21,729,600 -214,600 -2.3
9.01
12.80
12.70
6 tháng
(2025-01-20) 		2.62 25.73% 40,702,154 -216,200 -2.3
8.65
12.80
12.70
12 tháng
(2024-07-22) 		4.96 63.31% 55,065,121 7,001 -0.2
6.94
12.80
12.70
24 tháng
(2023-07-28) 		3.68 40.39% 105,006,913 40,207 0.1
6.94
12.80
12.70
36 tháng
(2022-08-02) 		5.54 76.24% 142,095,121 52,600 0.1
3.01
12.80
12.70
60 tháng
(2020-08-12) 		10.33 418.15% 208,151,599 54,400 0.1
2.47
21.59
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2025
12.60
 849,000 12.10 13 12 0 1,100 -0.0
14/07/2025
12.10
 328,900 11.80 12.10 11.80 0 0 0
11/07/2025
11.90
 527,900 11.90 12.10 11.70 0 0 0
10/07/2025
11.80
 582,400 12.20 12.20 11.60 0 0 0
09/07/2025
12
 1,077,900 12.10 12.30 11.90 0 0 0
08/07/2025
12.10
 609,700 11.90 12.10 11.80 0 0 0
07/07/2025
11.90
 1,027,600 11.40 11.90 11.20 0 0 0
04/07/2025
11.40
 295,900 11.30 11.60 11.30 0 0 0
03/07/2025
11.40
 680,500 11.40 11.60 11.20 0 0 0
02/07/2025
11.50
 574,400 11.10 11.50 11 0 0 0
01/07/2025
11.10
 142,400 11.10 11.20 11 0 0 0
30/06/2025
11.10
 215,300 11.20 11.30 11 0 0 0
27/06/2025
11.10
 173,700 11.20 11.20 11 0 0 0
26/06/2025
11.10
 185,800 11.20 11.20 11 0 0 0
25/06/2025
11.30
 237,800 11.20 11.30 11.10 0 0 0
24/06/2025
11.20
 329,800 11.20 11.40 11 0 0 0
23/06/2025
11.20
 193,900 11.30 11.40 11 100 0 0.0
20/06/2025
11.30
 264,500 11.30 11.50 11.20 1,000 0 0
19/06/2025
11.30
 186,600 11.30 11.50 11.20 0 0 0
18/06/2025
11.30
 463,800 11.50 11.70 11.30 0 0 0
17/06/2025
11.50
 503,300 11.20 11.50 11.20 0 0 0
16/06/2025
11.10
 324,600 10.90 11.20 10.90 0 0 0
13/06/2025
10.90
 155,600 11.20 11.20 10.80 0 0 0
12/06/2025
11.10
 282,200 11 11.20 11 0 0 0
11/06/2025
11
 238,800 11 11.20 10.90 0 0 0
10/06/2025
11
 220,700 11 11.20 10.90 0 0 0
09/06/2025
11
 207,600 11.10 11.20 10.90 0 0 0
06/06/2025
11
 334,100 11.20 11.30 11 0 0 0
05/06/2025
11.20
 332,900 11.30 11.50 10.90 0 0 0
04/06/2025
11.30
 308,300 11.30 11.40 11.10 0 0 0
03/06/2025
11.30
 714,500 11 11.40 10.90 0 0 0
02/06/2025
11
 381,300 10.50 11 10.50 0 0 0
30/05/2025
10.90
 502,000 11 11.20 10.70 0 0 0
29/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
29/05/2025
11.10
 313,100 11.20 11.30 10.90 0 0 0
28/05/2025
10.90
 608,000 10.99 11.35 10.63 0 0 0
27/05/2025
10.99
 429,100 10.90 11.08 10.72 0 0 0
26/05/2025
11.08
 459,800 11.26 11.26 10.72 0 0 0
23/05/2025
11.08
 564,800 10.99 11.08 10.63 0 0 0
22/05/2025
11.08
 248,800 11.08 11.26 10.90 0 0 0
21/05/2025
11.26
 378,900 11.17 11.26 10.90 0 0 0
20/05/2025
11.17
 573,700 10.72 11.26 10.72 0 0 0
19/05/2025
10.72
 199,000 10.63 10.81 10.54 0 0 0
16/05/2025
10.72
 261,700 10.54 10.81 10.54 0 0 0
15/05/2025
10.63
 87,800 10.63 10.72 10.54 0 0 0
14/05/2025
10.72
 224,400 10.81 10.90 10.36 0 0 0
13/05/2025
10.81
 313,300 10.72 10.99 10.63 0 0 0
12/05/2025
10.72
 116,800 10.72 10.81 10.54 0 0 0
09/05/2025
10.72
 331,000 10.45 10.90 10.45 0 0 0
08/05/2025
10.54
 254,000 10.36 10.63 10.27 0 0 0
07/05/2025
10.27
 210,700 10.36 10.45 10.18 0 0 0
06/05/2025
10.45
 306,900 10.36 10.72 10.36 0 0 0
05/05/2025
10.54
 181,600 10.27 10.54 10.27 0 0 0
29/04/2025
10.27
 422,600 9.91 10.45 9.91 0 24,000 -0.3
28/04/2025
9.91
 197,600 9.73 10 9.73 0 55,900 -0.6
25/04/2025
9.64
 102,000 9.55 9.73 9.46 0 5,600 -0.1
24/04/2025
9.55
 156,200 9.46 9.82 9.46 0 14,300 -0.2
23/04/2025
9.37
 135,200 9.73 9.73 9.10 0 32,300 -0.3
22/04/2025
9.01
 277,500 9.37 9.37 8.74 0 27,500 -0.3
21/04/2025
9.55
 214,900 9.73 9.73 9.01 0 55,000 -0.6
18/04/2025
9.73
 92,900 9.73 10 9.64 0 0 0
17/04/2025
9.82
 108,600 9.73 9.91 9.55 0 0 0
16/04/2025
9.64
 71,600 9.73 9.82 9.64 0 0 0
15/04/2025
9.82
 147,000 9.82 10 9.73 0 0 0
14/04/2025
9.91
 57,400 9.91 9.91 9.64 0 0 0
11/04/2025
9.91
 199,600 10.09 10.09 9.28 0 0 0
10/04/2025
10
 231,400 9.73 10 9.73 0 0 0
09/04/2025
8.65
 213,400 8.83 9.01 8.47 0 0 0
08/04/2025
9.01
 192,000 9.01 9.28 8.56 0 0 0
04/04/2025
9.37
 408,800 9.01 9.73 8.56 0 0 0
03/04/2025
9.37
 542,500 10.18 10.18 9.01 0 0 0
02/04/2025
10.54
 191,000 10.36 10.54 10.36 0 0 0
01/04/2025
10.45
 117,200 10.36 10.45 10.27 0 0 0
31/03/2025
10.27
 87,100 10.27 10.45 10.27 0 0 0
28/03/2025
10.36
 158,000 10.54 10.63 10.36 0 0 0
27/03/2025
10.63
 155,800 10.54 10.63 10.54 0 0 0
26/03/2025
10.54
 262,300 10.63 10.72 10.54 0 0 0
25/03/2025
10.63
 298,200 10.54 10.72 10.54 0 0 0
24/03/2025
10.63
 118,200 10.45 10.63 10.45 0 0 0
21/03/2025
10.54
 239,800 10.45 10.63 10.36 0 0 0
20/03/2025
10.54
 302,000 10.72 10.72 10.36 0 0 0
19/03/2025
10.54
 235,900 10.54 10.63 10.36 0 0 0
18/03/2025
10.54
 243,000 10.63 10.72 10.45 0 0 0
17/03/2025
10.54
 318,200 10.36 10.63 10.27 0 0 0
14/03/2025
10.36
 261,400 10.45 10.45 10.27 0 0 0
13/03/2025
10.54
 363,200 10.54 10.72 10.36 0 0 0
12/03/2025
10.63
 439,900 10.72 10.72 10.45 0 0 0
11/03/2025
10.72
 310,200 10.54 10.72 10.36 0 0 0
10/03/2025
10.63
 323,400 10.81 10.81 10.45 0 0 0
07/03/2025
10.72
 514,500 10.72 10.81 10.54 0 0 0
06/03/2025
10.63
 620,400 10.36 10.63 10.27 0 0 0
05/03/2025
10.27
 522,100 10.36 10.45 10.09 0 0 0
04/03/2025
10.27
 540,300 10.36 10.54 10.18 0 0 0
03/03/2025
10.45
 1,027,800 9.55 11.17 9.55 0 600 -0.0
28/02/2025
11.17
 212,600 11.26 11.35 11.08 0 0 0
27/02/2025
11.35
 433,600 11.44 11.53 11.17 0 0 0
26/02/2025
11.53
 644,900 11.53 11.53 11.17 0 0 0
25/02/2025
11.35
 489,900 11.53 11.71 11.35 0 0 0
24/02/2025
11.44
 785,100 10.99 11.44 10.99 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |