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)
16/03/2021
4.62
 7,400 4.68 4.68 4.62 0 0 0
15/03/2021
4.62
 8,500 4.56 4.68 4.56 0 0 0
12/03/2021
4.62
 3,500 4.62 4.62 4.56 0 0 0
11/03/2021
4.62
 23,300 4.44 4.80 4.44 0 0 0
10/03/2021
4.50
 18,600 4.50 4.50 4.44 0 0 0
09/03/2021
4.50
 11,600 4.44 4.50 4.44 0 0 0
05/03/2021
4.50
 9,800 4.26 4.62 4.20 0 0 0
04/03/2021
4.38
 11,600 4.26 4.38 4.20 0 0 0
03/03/2021
4.50
 22,100 4.14 4.56 4.14 0 0 0
02/03/2021
4.20
 20,200 4.44 4.44 4.20 0 0 0
01/03/2021
4.44
 2,500 4.92 4.92 4.44 0 0 0
26/02/2021
4.50
 700 4.44 4.50 4.44 0 0 0
25/02/2021
4.74
 3,500 4.08 4.74 4.08 0 0 0
24/02/2021
4.50
 8,900 5.04 5.04 4.38 0 0 0
23/02/2021
5.04
 300 5.04 5.04 5.04 0 0 0
22/02/2021
4.80
 4,100 4.80 4.80 4.80 0 0 0
19/02/2021
5.22
 65,000 4.50 5.22 4.44 0 0 0
18/02/2021
4.50
 14,600 4.62 4.62 4.50 0 0 0
17/02/2021
4.50
 33,400 4.20 4.50 4.20 0 0 0
09/02/2021
4.14
 10,000 4.08 4.14 3.72 0 0 0
08/02/2021
3.72
 12,500 3.60 3.84 3.72 0 0 0
05/02/2021
3.60
 9,900 3.90 3.90 3.60 0 0 0
04/02/2021
3.96
 6,000 3.96 4.14 3.96 0 0 0
03/02/2021
3.90
 10,300 3.42 3.90 3.42 0 0 0
02/02/2021
3.54
 7,900 3.18 3.54 3.18 0 0 0
01/02/2021
3.30
 5,800 3.78 3.84 3.30 0 0 0
29/01/2021
3.90
 20,900 3.42 3.90 3.42 0 0 0
28/01/2021
3.84
 19,600 3.96 3.96 3.84 0 0 0
27/01/2021
4.62
 17,800 4.92 4.92 4.26 0 0 0
26/01/2021
4.86
 22,100 4.86 5.10 4.56 0 13,800 -0.1
25/01/2021
5.04
 28,100 4.86 5.22 4.50 0 0 0
22/01/2021
4.86
 32,800 5.28 5.28 4.80 0 0 0
21/01/2021
5.40
 81,000 5.64 5.76 4.98 0 0 0
20/01/2021
5.58
 13,300 5.64 6.36 5.58 0 0 0
19/01/2021
5.40
 239,100 5.64 5.64 5.40 12,300 0 0.1
18/01/2021
4.92
 125,200 4.92 4.92 4.74 0 0 0
15/01/2021
4.50
 13,600 3.96 4.50 3.96 1,500 0 0.0
14/01/2021
4.02
 5,200 3.90 4.02 3.90 0 0 0
13/01/2021
3.48
 41,800 3.60 3.90 3.36 0 0 0
12/01/2021
3.90
 600 3.90 3.90 3.90 0 0 0
11/01/2021
3.90
 100 3.90 3.90 3.90 0 0 0
08/01/2021
3.42
 0 3.42 3.42 3.42 0 0 0
07/01/2021
3.42
 3,900 3.42 3.42 3.42 0 0 0
06/01/2021
3.42
 2,700 3.42 3.42 3.42 0 0 0
05/01/2021
3.00
 200 3.00 3.00 3.00 0 0 0
04/01/2021
3.00
 0 3.00 3.00 3.00 0 0 0
31/12/2020
3.00
 0 3.00 3.00 3.00 0 0 0
30/12/2020
3.00
 0 3.00 3.00 3.00 0 0 0
29/12/2020
3.00
 50 3.00 3.00 3.00 0 0 0
28/12/2020
3.00
 0 3.00 3.00 3.00 0 0 0
25/12/2020
3.00
 709 3.00 3.00 2.58 0 0 0
24/12/2020
3.00
 0 3.00 3.00 3.00 0 0 0
23/12/2020
3.00
 3,900 3.00 3.00 3.00 0 0 0
22/12/2020
3.06
 0 3.06 3.06 3.06 0 0 0
21/12/2020
3.06
 0 3.06 3.06 3.06 0 0 0
18/12/2020
3.06
 0 3.06 3.06 3.06 0 0 0
17/12/2020
3.06
 2,500 3.06 3.06 3.06 0 0 0
16/12/2020
3.60
 9 3.60 3.60 3.60 0 0 0
15/12/2020
3.60
 200 3.60 3.60 3.60 0 0 0
14/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
11/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
10/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
09/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
08/12/2020
4.20
 100 4.20 4.20 4.20 0 0 0
07/12/2020
4.56
 19 4.56 4.56 4.56 0 0 0
04/12/2020
4.56
 0 4.56 4.56 4.56 0 0 0
03/12/2020
4.56
 0 4.56 4.56 4.56 0 0 0
02/12/2020
4.56
 0 4.56 4.56 4.56 0 0 0
01/12/2020
4.56
 0 4.56 4.56 4.56 0 0 0
30/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
27/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
26/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
25/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
24/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
23/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
20/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
19/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
18/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
17/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
16/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
13/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
12/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
11/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
10/11/2020
4.56
 1 4.56 4.56 4.56 0 0 0
09/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
06/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
05/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
04/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
03/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
02/11/2020
4.56
 0 4.56 4.56 4.56 0 0 0
30/10/2020
4.56
 0 4.56 4.56 4.56 0 0 0
29/10/2020
4.56
 0 4.56 4.56 4.56 0 0 0
28/10/2020
4.56
 0 4.56 4.56 4.56 0 0 0
27/10/2020
4.56
 0 4.56 4.56 4.56 0 0 0
26/10/2020
4.56
 9,600 4.50 4.56 4.50 0 0 0
23/10/2020
4.92
 35,000 4.92 4.98 4.92 0 0 0
22/10/2020
5.04
 20,000 4.92 5.04 4.92 0 0 0
21/10/2020
5.04
 34,600 4.92 5.04 4.80 0 0 0
20/10/2020
5.10
 47,300 4.80 5.10 4.80 0 0 0
19/10/2020
4.80
 56,800 4.14 4.92 4.14 0 0 0

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