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)
31/12/2021
16.22
 201,232 16.56 16.77 15.95 0 0 0
30/12/2021
16.56
 438,027 15.61 16.70 15.61 0 0 0
29/12/2021
15.61
 194,513 15.54 15.74 14.99 0 0 0
28/12/2021
15.33
 356,871 15.19 15.67 14.85 0 0 0
27/12/2021
14.99
 139,494 14.92 15.33 14.92 0 0 0
24/12/2021
14.92
 195,294 14.72 15.26 14.37 0 0 0
23/12/2021
14.72
 381,802 15.74 15.74 14.37 0 0 0
21/12/2021
16.22
 145,674 16.50 16.50 15.95 0 0 0
20/12/2021
16.50
 225,206 16.43 16.77 16.22 0 0 0
17/12/2021
16.36
 332,113 15.74 16.50 15.61 0 0 0
16/12/2021
15.74
 266,359 16.15 16.15 15.61 0 0 0
15/12/2021
16.08
 255,378 16.22 16.29 15.95 200 0 0.0
14/12/2021
16.29
 257,378 16.36 16.77 16.22 0 0 0
13/12/2021
16.50
 339,760 16.50 16.56 16.02 0 0 0
10/12/2021
16.50
 194,133 16.43 16.70 16.22 0 100 0.0
09/12/2021
16.56
 160,605 16.02 16.56 15.81 0 0 0
08/12/2021
16.02
 179,130 16.08 16.43 15.88 0 0 0
07/12/2021
16.15
 454,580 15.67 16.43 15.26 0 137,700 -3.2
06/12/2021
15.47
 509,767 16.97 17.18 15.06 0 0 0
03/12/2021
16.97
 511,410 18.27 18.48 16.50 0 0 0
02/12/2021
18.27
 335,957 18.41 18.82 17.80 0 0 0
01/12/2021
18.34
 664,916 18.96 18.96 18.07 0 0 0
30/11/2021
18.96
 604,597 19.92 19.92 18.48 0 0 0
29/11/2021
19.99
 543,297 19.85 20.05 18.96 0 0 0
26/11/2021
20.33
 643,178 20.53 20.88 19.71 0 0 0
25/11/2021
20.47
 905,346 19.30 21.22 18.48 500 0 0.0
24/11/2021
19.23
 554,262 19.16 19.58 18.96 0 0 0
23/11/2021
18.96
 479,987 18.07 19.16 16.77 0 0 0
22/11/2021
18.14
 626,008 18.21 19.10 17.32 0 0 0
19/11/2021
18.21
 880,309 19.58 19.85 16.43 100 0 0.0
18/11/2021
19.51
 861,560 18.21 20.19 18.00 0 0 0
17/11/2021
18.27
 981,472 17.45 18.41 16.56 0 0 0
16/11/2021
17.52
 716,883 17.59 18.48 17.11 0 0 0
15/11/2021
17.32
 1,302,297 15.54 17.32 15.40 0 0 0
12/11/2021
15.13
 408,702 14.37 15.26 14.37 0 0 0
11/11/2021
14.44
 456,895 14.72 14.78 14.17 0 0 0
10/11/2021
14.72
 309,271 14.92 15.13 14.58 0 0 0
09/11/2021
14.92
 406,492 15.06 15.26 14.58 0 0 0
08/11/2021
15.19
 394,729 15.06 15.33 14.92 0 0 0
05/11/2021
15.06
 304,277 15.40 15.81 13.07 0 0 0
04/11/2021
15.61
 635,285 14.78 16.22 14.03 0 0 0
03/11/2021
14.78
 812,798 14.37 15.47 14.37 100 0 0.0
02/11/2021
14.17
 348,845 13.89 14.24 13.69 0 12,900 -0.3
01/11/2021
13.83
 597,110 13.42 14.03 12.94 0 0 0
29/10/2021
13.42
 247,524 13.76 13.83 13.35 0 0 0
28/10/2021
13.76
 282,206 13.55 14.03 13.55 0 0 0
27/10/2021
13.48
 302,456 12.73 13.55 12.46 0 0 0
26/10/2021
12.80
 255,475 13.21 13.21 12.73 0 0 0
25/10/2021
13.21
 197,131 13.48 13.48 13.07 0 0 0
22/10/2021
13.48
 198,146 13.96 13.96 13.00 0 0 0
21/10/2021
13.62
 408,987 13.83 13.89 13.35 0 745 0.0
20/10/2021
13.83
 297,937 14.24 14.24 13.76 0 0 0
19/10/2021
14.37
 175,912 14.65 14.65 14.17 0 0 0
18/10/2021
14.44
 910,685 14.65 14.72 13.83 0 2,500 -0.1
15/10/2021
15.19
 727,484 16.08 16.22 14.92 500 0 0.0
14/10/2021
16.08
 267,775 16.15 16.36 15.61 200 0 0.0
13/10/2021
16.15
 277,873 15.74 16.63 15.74 45 0 0.0
12/10/2021
15.95
 743,845 14.92 16.36 14.92 200 0 0.0
11/10/2021
14.99
 330,952 14.51 14.99 14.24 0 0 0
08/10/2021
14.51
 249,700 14.99 15.06 14.37 0 0 0
07/10/2021
14.99
 157,939 15.19 15.33 14.85 0 0 0
06/10/2021
15.06
 118,118 15.61 15.61 14.78 0 0 0
05/10/2021
15.19
 222,021 14.24 15.47 14.24 0 0 0
04/10/2021
14.24
 225,012 14.78 14.78 13.69 100 1,000 0.0
01/10/2021
14.85
 100,300 15.40 15.40 14.72 100 0 0.0
30/09/2021
15.40
 116,114 14.85 15.74 14.85 0 0 0
29/09/2021
14.85
 167,900 14.44 14.85 14.03 0 0 0
28/09/2021
14.44
 287,396 13.69 14.85 13.69 500 500 0.0
27/09/2021
14.51
 448,634 15.81 15.81 14.37 300 0 0.0
24/09/2021
15.81
 282,800 16.43 16.43 15.74 100 0 0.0
23/09/2021
16.56
 256,659 16.77 17.11 16.36 100 0 0.0
22/09/2021
16.91
 193,112 16.70 17.04 16.36 0 0 0
21/09/2021
16.97
 463,150 17.04 17.04 16.15 100 0 0.0
20/09/2021
17.11
 498,201 18.14 18.48 16.77 200 0 0.0
17/09/2021
18.34
 439,130 17.52 18.55 16.08 0 4,000 -0.1
16/09/2021
17.52
 214,000 16.77 18.00 16.77 0 0 0
15/09/2021
17.59
 918,811 17.80 18.14 15.95 200 800 0.0
14/09/2021
18.14
 456,468 18.69 19.71 18.00 100 0 0.0
13/09/2021
18.69
 615,200 19.58 19.58 17.93 0 0 0
10/09/2021
17.52
 1,257,210 15.74 17.52 15.54 4,900 0 0.1
09/09/2021
15.61
 273,206 15.47 15.61 15.06 11,400 0 0.3
08/09/2021
15.47
 469,012 15.61 15.74 15.33 138,700 0 3.1
07/09/2021
15.40
 387,541 15.47 15.88 15.26 0 0 0
06/09/2021
15.67
 450,376 15.47 16.43 15.26 0 0 0
01/09/2021
15.61
 449,801 15.54 15.81 15.06 0 0 0
31/08/2021
15.54
 391,725 15.74 15.81 15.33 0 1,000 0.0
30/08/2021
15.61
 708,650 15.06 15.95 14.99 0 0 0
27/08/2021
15.06
 444,309 14.72 15.26 14.37 0 0 0
26/08/2021
14.72
 414,400 15.81 16.02 14.37 200 100 0.0
25/08/2021
15.61
 508,300 15.74 17.93 15.06 0 0 0
24/08/2021
16.70
 1,028,320 15.40 17.32 13.35 2,000 0 0.0
23/08/2021
15.61
 659,040 13.62 15.61 13.62 0 0 0
20/08/2021
13.69
 792,630 12.87 13.96 10.40 0 0 0
19/08/2021
12.87
 859,529 11.29 12.94 11.09 0 0 0
18/08/2021
11.36
 344,324 11.09 11.77 10.81 0 0 0
17/08/2021
11.09
 423,058 10.95 12.18 10.75 0 0 0
16/08/2021
10.88
 557,927 9.86 10.88 9.86 0 0 0
13/08/2021
9.65
 397,519 9.72 9.79 9.31 0 0 0
12/08/2021
9.79
 264,502 10.13 10.20 9.72 0 0 0
11/08/2021
10.06
 653,434 10.13 10.47 9.65 1,300 0 0.0

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