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)
15/10/2020
4.20
 10,610 4.14 4.20 4.14 0 0 0
14/10/2020
4.14
 22,709 3.84 4.14 3.66 0 0 0
13/10/2020
3.84
 4,500 3.36 3.84 3.36 0 0 0
12/10/2020
3.36
 200 3.36 3.36 3.36 0 0 0
09/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
08/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
07/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
06/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
05/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
02/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
01/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
30/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
29/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
28/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
25/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
24/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
23/09/2020
3.54
 10 3.54 3.54 3.54 0 0 0
22/09/2020
3.54
 2,500 3.54 3.54 3.54 0 0 0
21/09/2020
3.54
 10 3.54 3.54 3.54 0 0 0
18/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
17/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
16/09/2020
3.54
 0 3.54 3.54 3.54 0 0 0
15/09/2020
3.48
 200 3.60 3.60 3.48 0 0 0
14/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
11/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
10/09/2020
3.60
 2,000 3.60 3.60 3.60 0 0 0
09/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
08/09/2020
3.60
 7,800 3.60 3.60 3.60 0 0 0
07/09/2020
3.60
 8,100 3.30 3.60 3.30 0 0 0
04/09/2020
3.30
 2,630 3.30 3.30 3.30 0 0 0
03/09/2020
3.18
 2,500 3.18 3.18 3.18 0 0 0
01/09/2020
3.18
 5,009 3.18 3.18 3.18 0 0 0
31/08/2020
3.00
 16,520 3.18 3.18 3.00 0 0 0
28/08/2020
3.18
 8,100 3.18 3.24 3.18 0 0 0
27/08/2020
3.42
 300 3.06 3.42 3.06 0 0 0
26/08/2020
2.70
 14,600 3.42 3.42 2.70 0 0 0
25/08/2020
3.06
 45,251 3.06 3.12 3.06 0 0 0
24/08/2020
3.36
 10,600 3.66 3.66 3.36 0 0 0
21/08/2020
3.78
 30,500 4.02 4.02 3.78 0 0 0
20/08/2020
4.20
 57,000 4.38 4.38 4.20 0 0 0
19/08/2020
3.84
 17,800 3.84 3.84 3.84 0 0 0
18/08/2020
3.36
 19,000 3.36 3.36 3.36 0 0 0
17/08/2020
2.94
 5,300 2.88 2.94 2.88 0 0 0
14/08/2020
2.64
 2,510 2.34 2.64 2.34 0 0 0
13/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
12/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
11/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
10/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
07/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
06/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
05/08/2020
2.34
 100 2.34 2.34 2.34 0 0 0
04/08/2020
2.34
 400 1.80 2.34 1.80 0 0 0
03/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
31/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
30/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
29/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
28/07/2020
2.10
 200 2.10 2.10 2.10 0 0 0
27/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
24/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
23/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
22/07/2020
2.22
 200 2.22 2.22 2.22 0 0 0
21/07/2020
2.22
 100 2.22 2.22 2.22 0 0 0
20/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
17/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
16/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
15/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
14/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
13/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
10/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
09/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
08/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
07/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
06/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
03/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
02/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
01/07/2020
1.98
 0 1.98 1.98 1.98 0 0 0
30/06/2020
1.98
 100 1.98 1.98 1.98 0 0 0
29/06/2020
2.16
 100 2.16 2.16 2.16 0 0 0
26/06/2020
2.34
 200 2.04 2.34 2.04 0 0 0
25/06/2020
2.40
 100 2.40 2.40 2.40 0 0 0
24/06/2020
2.58
 210 2.58 2.58 2.58 0 0 0
23/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
22/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
19/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
18/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
17/06/2020
2.28
 0 2.28 2.28 2.28 0 0 0
16/06/2020
2.28
 7,800 2.28 2.28 2.28 0 0 0
15/06/2020
2.22
 0 2.22 2.22 2.22 0 0 0
12/06/2020
2.34
 200 2.04 2.34 2.04 0 0 0
11/06/2020
2.22
 500 2.22 2.22 2.22 0 0 0
10/06/2020
2.40
 100 2.40 2.40 2.40 0 0 0
09/06/2020
2.16
 0 2.16 2.16 2.16 0 0 0
08/06/2020
2.40
 200 1.86 2.40 1.86 0 0 0
05/06/2020
2.10
 0 2.10 2.10 2.10 0 0 0
04/06/2020
2.10
 110 2.10 2.10 2.10 0 0 0
03/06/2020
2.46
 0 2.46 2.46 2.46 0 0 0
02/06/2020
2.46
 0 2.46 2.46 2.46 0 0 0
01/06/2020
2.46
 10 2.46 2.46 2.46 0 0 0
29/05/2020
2.46
 0 2.46 2.46 2.46 0 0 0
28/05/2020
2.46
 0 2.46 2.46 2.46 0 0 0

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