CTCP Chứng khoán Bảo Minh (bms)

11.80
0.50
(4.42%)
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
(2026-09-08) 		-1.30 -9.85% 574,200 0 0
11.50
13.20
11.50
2 tháng
(2026-08-10) 		-1.30 -9.85% 1,970,900 0 0
11.50
13.30
11.50
3 tháng
(2026-07-10) 		-2.90 -19.59% 5,075,700 -500 0.0
11.50
14.80
11.50
6 tháng
(2026-04-13) 		-2.03 -14.60% 14,760,700 -100 0.0
11.50
15.30
11.50
12 tháng
(2025-10-13) 		-1.18 -9.03% 32,227,000 -13,200 -0.2
11.50
15.30
11.50
24 tháng
(2024-10-18) 		3.79 46.69% 112,816,173 -182,600 -2.2
7.60
15.30
11.50
36 tháng
(2023-10-24) 		3.98 50.28% 150,428,679 -18,266 -0.7
4.04
15.30
11.50
60 tháng
(2021-11-03) 		-2.88 -19.51% 235,166,519 -133,000 -3.8
2.86
20.47
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
3.81
 7,200 3.74 3.81 3.66 0 0 0
22/03/2023
3.81
 20,016 3.88 3.95 3.81 0 0 0
21/03/2023
3.74
 3,743 3.66 3.81 3.66 0 0 0
20/03/2023
3.74
 19,460 3.81 3.81 3.66 0 0 0
17/03/2023
3.81
 10,300 3.81 3.95 3.74 0 0 0
16/03/2023
3.81
 7,200 3.95 3.95 3.74 0 0 0
15/03/2023
3.95
 76,969 3.74 3.95 3.74 0 0 0
14/03/2023
3.74
 33,420 3.66 3.81 3.66 0 0 0
13/03/2023
3.74
 109,390 3.74 3.74 3.59 0 0 0
10/03/2023
3.74
 20,653 3.66 3.74 3.66 0 0 0
09/03/2023
3.74
 66,672 3.88 3.88 3.74 0 0 0
08/03/2023
3.81
 10,720 3.81 3.81 3.74 0 0 0
07/03/2023
3.81
 51,182 4.17 4.17 3.74 0 0 0
06/03/2023
3.88
 9,944 3.81 3.88 3.74 0 0 0
03/03/2023
3.81
 56,600 4.03 4.03 3.74 0 0 0
02/03/2023
3.74
 42,754 4.03 4.03 3.74 0 0 0
01/03/2023
3.88
 84,845 3.81 3.88 3.66 0 0 0
28/02/2023
3.59
 75,400 3.59 3.66 3.59 0 0 0
27/02/2023
3.52
 39,466 3.59 3.59 3.52 0 0 0
24/02/2023
3.59
 35,171 3.74 3.74 3.59 0 0 0
23/02/2023
3.66
 42,901 3.66 3.66 3.59 0 0 0
22/02/2023
3.74
 37,332 3.88 3.88 3.74 0 0 0
21/02/2023
3.81
 37,231 3.88 4.03 3.81 0 0 0
20/02/2023
3.88
 75,761 3.74 3.88 3.74 0 0 0
17/02/2023
3.74
 73,847 3.74 3.74 3.66 0 0 0
16/02/2023
3.74
 36,159 3.74 3.81 3.74 0 0 0
15/02/2023
3.66
 48,128 3.74 3.81 3.66 0 0 0
14/02/2023
3.66
 6,600 3.66 3.66 3.59 0 0 0
13/02/2023
3.59
 73,314 3.81 3.81 3.37 0 0 0
10/02/2023
3.81
 44,725 3.88 3.88 3.74 0 0 0
09/02/2023
3.95
 39,456 3.88 3.95 3.74 0 0 0
08/02/2023
3.95
 36,240 3.88 3.95 3.74 0 0 0
07/02/2023
3.95
 44,319 4.03 4.03 3.88 0 0 0
06/02/2023
3.95
 26,244 3.95 4.03 3.88 0 0 0
03/02/2023
3.95
 28,003 3.95 4.10 3.88 0 0 0
02/02/2023
3.95
 57,019 4.03 4.17 3.88 0 0 0
01/02/2023
3.95
 150,100 4.17 4.32 3.95 0 0 0
31/01/2023
4.25
 67,400 4.32 4.32 4.10 6,000 0 0.0
30/01/2023
4.25
 85,515 4.17 4.32 4.03 0 0 0
27/01/2023
4.10
 49,109 4.10 4.25 3.95 0 0 0
19/01/2023
4.17
 128,638 3.95 4.17 3.88 0 0 0
18/01/2023
4.03
 104,442 3.88 4.03 3.88 0 0 0
17/01/2023
4.03
 35,550 3.88 4.03 3.88 0 0 0
16/01/2023
3.81
 25,711 3.74 3.88 3.66 0 0 0
13/01/2023
3.74
 52,700 3.95 3.95 3.74 0 0 0
12/01/2023
3.81
 115,850 3.88 4.03 3.81 0 0 0
11/01/2023
3.74
 68,961 3.74 3.88 3.74 0 0 0
10/01/2023
3.74
 29,905 3.74 3.81 3.66 0 0 0
09/01/2023
3.81
 30,650 3.74 3.88 3.66 0 0 0
06/01/2023
3.74
 42,550 3.81 3.88 3.66 0 0 0
05/01/2023
3.81
 66,757 3.88 3.95 3.74 0 0 0
04/01/2023
3.95
 41,671 3.74 4.10 3.74 0 0 0
03/01/2023
3.95
 99,678 3.74 3.95 3.59 0 0 0
30/12/2022
3.74
 25,802 3.74 3.74 3.59 0 0 0
29/12/2022
3.74
 25,329 3.74 3.81 3.59 0 0 0
28/12/2022
3.74
 35,194 3.88 3.88 3.66 0 0 0
27/12/2022
3.74
 100,427 3.44 3.81 3.37 0 0 0
26/12/2022
3.52
 108,100 3.88 3.88 3.44 0 0 0
23/12/2022
3.88
 72,779 3.95 4.03 3.81 0 0 0
22/12/2022
4.03
 117,543 4.10 4.10 3.81 0 0 0
21/12/2022
3.95
 172,439 4.39 4.39 3.74 0 0 0
20/12/2022
4.47
 142,902 4.54 4.61 4.32 0 0 0
19/12/2022
4.54
 657,527 4.39 4.76 4.32 0 0 0
16/12/2022
4.39
 223,400 4.32 4.47 4.25 0 0 0
15/12/2022
4.32
 31,107 4.39 4.47 4.32 0 0 0
14/12/2022
4.32
 19,521 4.54 4.61 4.32 0 0 0
13/12/2022
4.54
 101,471 4.39 4.54 4.17 0 0 0
12/12/2022
4.25
 92,962 4.47 4.69 4.25 0 0 0
09/12/2022
4.54
 42,832 4.10 4.76 4.10 0 0 0
08/12/2022
4.54
 94,753 4.69 4.76 4.39 0 0 0
07/12/2022
4.54
 73,741 4.69 4.69 4.25 0 0 0
06/12/2022
4.61
 239,474 4.98 5.13 4.61 0 0 0
05/12/2022
4.91
 132,220 4.76 4.91 4.54 0 0 0
02/12/2022
4.61
 168,507 4.47 4.69 4.25 0 0 0
01/12/2022
4.39
 177,306 4.54 4.69 4.32 0 0 0
30/11/2022
4.54
 115,036 5.13 5.13 4.39 0 0 0
29/11/2022
4.54
 86,425 4.39 4.69 4.39 0 0 0
28/11/2022
4.25
 330,693 3.81 4.25 3.81 0 0 0
25/11/2022
3.81
 47,200 3.81 3.88 3.52 0 0 0
24/11/2022
3.59
 27,747 3.30 3.66 3.22 0 0 0
23/11/2022
3.74
 16,258 3.44 3.88 3.30 0 0 0
22/11/2022
3.66
 105,406 3.59 4.10 3.59 0 0 0
21/11/2022
3.66
 34,409 3.88 3.88 3.59 0 0 0
18/11/2022
3.81
 111,414 3.44 3.81 3.08 0 0 0
17/11/2022
3.52
 67,799 3.30 3.52 3.30 0 0 0
16/11/2022
3.37
 121,054 2.56 3.37 2.49 0 0 0
15/11/2022
2.86
 55,723 3.08 3.08 2.86 0 0 0
14/11/2022
3.08
 34,786 3.15 3.59 3.08 0 0 0
11/11/2022
3.52
 42,640 3.52 3.66 3.44 0 0 0
10/11/2022
3.44
 74,982 3.74 3.74 3.44 0 0 0
09/11/2022
3.88
 26,126 4.10 4.10 3.81 0 0 0
08/11/2022
4.03
 8,048 3.59 4.03 3.59 0 0 0
07/11/2022
4.03
 28,601 3.95 4.03 3.74 0 0 0
04/11/2022
4.03
 28,165 4.32 4.47 3.88 0 0 0
03/11/2022
4.32
 5,721 4.17 4.32 4.17 0 0 0
02/11/2022
4.32
 9,965 4.10 4.32 4.03 0 0 0
01/11/2022
4.32
 11,010 3.81 4.39 3.81 0 0 0
31/10/2022
4.39
 4,800 4.39 4.39 4.10 0 0 0
28/10/2022
4.25
 27,415 4.17 4.32 4.17 0 0 0
27/10/2022
4.25
 32,600 3.74 4.25 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc