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)
06/06/2022
8.42
 40,400 8.35 8.62 8.35 0 0 0
03/06/2022
8.49
 33,000 8.69 8.76 8.42 0 0 0
02/06/2022
8.69
 43,600 8.76 9.03 8.69 0 0 0
01/06/2022
8.76
 58,736 8.97 8.97 8.56 0 0 0
31/05/2022
8.83
 31,900 8.97 9.17 8.83 0 0 0
30/05/2022
9.03
 30,801 8.97 9.17 8.90 0 0 0
27/05/2022
9.03
 58,754 8.90 9.31 8.90 0 0 0
26/05/2022
8.69
 34,800 8.69 8.97 8.69 0 0 0
25/05/2022
8.69
 49,808 8.56 8.90 8.35 0 0 0
24/05/2022
8.69
 25,180 8.28 8.69 8.14 0 0 0
23/05/2022
8.49
 32,613 8.76 8.83 8.49 0 0 0
20/05/2022
8.83
 69,600 8.76 8.90 8.62 0 0 0
19/05/2022
8.76
 37,000 8.97 8.97 8.42 0 0 0
18/05/2022
8.97
 52,204 9.03 9.24 8.76 0 0 0
17/05/2022
8.83
 52,308 8.14 8.90 8.14 0 0 0
16/05/2022
7.94
 43,200 8.21 8.35 7.87 0 0 0
13/05/2022
7.26
 47,200 8.01 8.21 7.19 0 0 0
12/05/2022
8.21
 44,308 9.10 9.10 7.80 0 0 0
11/05/2022
8.90
 8,831 9.38 9.38 8.90 0 0 0
10/05/2022
9.03
 45,100 8.69 9.31 8.56 0 0 0
09/05/2022
8.69
 57,610 9.79 9.79 8.56 0 0 0
06/05/2022
9.65
 22,600 9.99 10.20 9.65 0 0 0
05/05/2022
10.13
 35,330 10.68 10.68 10.06 0 0 0
04/05/2022
10.47
 73,764 10.68 10.88 10.40 0 0 0
29/04/2022
10.68
 57,160 9.86 10.81 9.86 0 0 0
28/04/2022
9.79
 27,100 9.79 10.13 9.72 0 0 0
27/04/2022
9.79
 17,608 9.45 9.92 9.38 0 0 0
26/04/2022
9.86
 51,564 8.90 9.86 8.62 0 0 0
25/04/2022
9.45
 36,010 9.92 9.99 8.90 0 0 0
22/04/2022
9.92
 97,112 8.14 10.40 8.14 0 0 0
21/04/2022
9.79
 183,000 10.27 10.34 8.97 0 0 0
20/04/2022
10.27
 93,200 10.61 10.88 10.27 0 0 0
19/04/2022
10.61
 50,800 11.29 11.36 10.54 0 0 0
18/04/2022
11.29
 53,911 11.98 11.98 10.81 0 0 0
14/04/2022
12.32
 25,900 12.53 12.59 12.32 0 0 0
13/04/2022
12.53
 57,000 12.53 12.53 11.98 0 0 0
12/04/2022
12.53
 52,625 12.59 12.87 12.25 0 0 0
08/04/2022
12.73
 69,500 13.14 13.14 12.73 0 0 0
07/04/2022
13.07
 63,090 13.21 13.21 13.00 0 0 0
06/04/2022
13.55
 61,730 13.14 13.55 12.80 0 0 0
05/04/2022
13.42
 84,033 13.48 13.69 13.28 0 0 0
04/04/2022
13.42
 153,680 13.00 13.62 13.00 0 0 0
01/04/2022
12.87
 98,700 12.94 12.94 12.66 0 0 0
31/03/2022
12.94
 78,900 13.00 13.07 12.87 0 0 0
30/03/2022
13.00
 91,691 13.14 13.21 12.87 0 0 0
29/03/2022
13.21
 78,120 13.14 13.21 12.94 0 0 0
28/03/2022
13.07
 111,600 13.28 13.28 12.94 0 0 0
25/03/2022
13.28
 96,901 13.42 13.42 13.21 0 0 0
24/03/2022
13.48
 191,245 13.62 13.62 13.28 0 0 0
23/03/2022
13.55
 72,005 13.55 13.76 13.48 0 0 0
22/03/2022
13.55
 101,800 13.42 13.69 13.28 500 0 0.0
21/03/2022
13.35
 110,951 13.42 13.42 13.00 0 0 0
18/03/2022
13.42
 94,664 13.42 13.48 13.28 0 0 0
17/03/2022
13.42
 52,932 13.48 13.62 13.35 0 0 0
16/03/2022
13.35
 39,715 13.35 13.62 13.35 0 0 0
15/03/2022
13.35
 59,815 13.21 13.55 13.14 0 0 0
14/03/2022
13.28
 209,052 13.69 13.69 13.00 0 0 0
11/03/2022
13.83
 196,005 14.24 14.24 13.55 0 0 0
10/03/2022
14.24
 70,728 14.17 14.72 14.17 0 0 0
09/03/2022
14.17
 164,055 14.30 14.58 13.69 0 0 0
08/03/2022
14.30
 171,630 14.37 14.99 14.17 0 0 0
07/03/2022
14.65
 258,900 14.65 14.72 14.30 0 0 0
04/03/2022
14.51
 199,608 14.17 14.99 14.17 0 0 0
03/03/2022
14.10
 184,336 13.76 14.10 13.69 0 0 0
02/03/2022
13.76
 183,730 13.83 13.96 13.55 0 0 0
01/03/2022
13.76
 101,661 13.83 13.96 13.62 100 0 0.0
28/02/2022
13.83
 141,619 13.83 13.89 13.62 0 0 0
25/02/2022
13.76
 177,020 13.48 14.03 13.48 0 0 0
24/02/2022
13.42
 213,574 13.89 14.03 12.66 0 0 0
23/02/2022
13.89
 152,550 13.83 14.17 13.35 0 0 0
22/02/2022
13.76
 139,780 13.89 14.03 13.48 0 0 0
21/02/2022
14.10
 229,822 13.62 14.24 13.62 0 0 0
18/02/2022
13.62
 134,300 13.00 13.62 13.00 0 0 0
17/02/2022
13.14
 50,200 13.14 13.28 13.07 0 0 0
16/02/2022
13.14
 83,305 13.35 13.35 13.00 0 0 0
15/02/2022
13.14
 56,594 13.00 13.14 12.87 0 0 0
14/02/2022
13.00
 112,000 13.21 13.35 11.64 0 0 0
11/02/2022
13.69
 55,605 13.89 13.89 13.62 0 0 0
10/02/2022
13.69
 70,910 13.62 13.96 13.55 0 0 0
09/02/2022
13.62
 111,029 13.07 13.83 13.07 0 0 0
08/02/2022
13.14
 65,810 13.14 13.21 13.00 0 0 0
07/02/2022
13.21
 81,505 13.07 13.28 12.94 0 0 0
28/01/2022
13.00
 50,900 12.66 13.14 12.66 0 0 0
27/01/2022
12.73
 96,900 12.05 12.80 12.05 0 0 0
26/01/2022
12.25
 96,210 12.39 12.66 12.11 0 0 0
25/01/2022
12.39
 51,220 11.84 12.46 11.84 0 0 0
24/01/2022
12.05
 112,146 12.59 12.80 11.84 0 0 0
21/01/2022
13.21
 94,757 13.14 13.48 13.07 0 0 0
20/01/2022
13.14
 74,940 12.73 13.21 12.46 0 0 0
19/01/2022
12.87
 88,319 12.18 13.00 12.18 0 0 0
18/01/2022
12.18
 102,710 12.66 12.94 12.18 0 100 0.0
14/01/2022
14.65
 162,558 15.06 15.06 14.17 0 0 0
13/01/2022
14.78
 116,808 15.54 15.61 14.72 0 0 0
12/01/2022
15.67
 202,276 15.54 16.15 14.92 0 0 0
11/01/2022
15.54
 194,837 15.88 16.29 15.26 0 0 0
10/01/2022
16.02
 391,012 16.56 16.77 15.74 0 0 0
07/01/2022
16.56
 360,463 16.22 16.63 16.15 0 0 0
06/01/2022
16.22
 184,261 16.56 16.56 16.08 0 0 0
05/01/2022
16.56
 444,645 16.36 16.63 16.29 0 0 0
04/01/2022
16.43
 312,607 16.29 16.77 16.08 100 0 0.0

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