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)
27/05/2020
2.46
 20 2.46 2.46 2.46 0 0 0
26/05/2020
2.46
 300 2.46 2.46 2.46 0 0 0
25/05/2020
2.70
 0 2.70 2.70 2.70 0 0 0
22/05/2020
3.00
 400 2.40 3.00 2.40 0 0 0
21/05/2020
2.76
 0 2.76 2.76 2.76 0 0 0
20/05/2020
2.76
 0 2.76 2.76 2.76 0 0 0
19/05/2020
2.76
 0 2.76 2.76 2.76 0 0 0
18/05/2020
2.88
 300 3.00 3.00 2.34 0 0 0
15/05/2020
2.70
 100 2.70 2.70 2.70 0 0 0
14/05/2020
2.40
 4,100 2.40 2.40 2.40 0 0 0
13/05/2020
2.28
 800 2.22 2.28 1.92 0 0 0
12/05/2020
2.22
 100 2.22 2.22 2.22 0 0 0
11/05/2020
2.04
 4,900 2.04 2.04 2.04 0 0 0
08/05/2020
2.34
 100 2.34 2.34 2.34 0 0 0
07/05/2020
2.04
 100 2.04 2.04 2.04 0 0 0
06/05/2020
1.86
 0 1.86 1.86 1.86 0 0 0
05/05/2020
1.86
 3,000 1.86 1.86 1.86 0 0 0
04/05/2020
1.62
 2,000 1.68 1.68 1.62 0 0 0
29/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
28/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
27/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
24/04/2020
1.86
 100 1.86 1.86 1.86 0 0 0
23/04/2020
1.68
 500 1.68 1.68 1.68 0 0 0
22/04/2020
1.92
 3,700 1.80 1.92 1.80 0 0 0
21/04/2020
2.10
 0 2.10 2.10 2.10 0 0 0
20/04/2020
2.10
 100 2.10 2.10 2.10 0 0 0
17/04/2020
2.46
 0 2.46 2.46 2.46 0 0 0
16/04/2020
2.46
 200 2.46 2.46 2.46 0 0 0
15/04/2020
2.22
 600 2.28 2.28 2.22 0 0 0
14/04/2020
2.04
 2,100 2.04 2.04 2.04 0 0 0
13/04/2020
2.34
 100 2.34 2.34 2.34 0 0 0
10/04/2020
2.70
 100 2.70 2.70 2.70 0 0 0
09/04/2020
2.40
 200 2.40 2.40 2.40 0 0 0
08/04/2020
2.28
 100 2.28 2.28 2.28 0 0 0
07/04/2020
2.04
 300 2.28 2.28 2.04 0 0 0
06/04/2020
2.04
 100 2.04 2.04 2.04 0 0 0
03/04/2020
1.86
 400 1.86 1.86 1.86 0 0 0
01/04/2020
1.62
 0 1.62 1.62 1.62 0 0 0
31/03/2020
1.62
 0 1.62 1.62 1.62 0 0 0
30/03/2020
1.62
 0 1.62 1.62 1.62 0 0 0
27/03/2020
1.62
 0 1.62 1.62 1.62 0 0 0
26/03/2020
1.62
 0 1.62 1.62 1.62 0 0 0
25/03/2020
1.62
 0 1.62 1.62 1.62 0 0 0
24/03/2020
1.80
 500 1.62 1.80 1.44 0 0 0
23/03/2020
1.68
 0 1.68 1.68 1.68 0 0 0
20/03/2020
1.68
 0 1.68 1.68 1.68 0 0 0
19/03/2020
1.68
 0 1.68 1.68 1.68 0 0 0
18/03/2020
1.74
 1,500 1.68 1.74 1.68 0 0 0
17/03/2020
1.56
 100 1.56 1.56 1.56 0 0 0
16/03/2020
1.74
 100 1.74 1.74 1.74 0 0 0
13/03/2020
1.86
 300 1.68 1.86 1.68 0 0 0
12/03/2020
1.80
 200 1.86 1.86 1.80 0 0 0
11/03/2020
2.10
 0 2.10 2.10 2.10 0 0 0
10/03/2020
2.10
 100 2.10 2.10 2.10 0 0 0
09/03/2020
1.86
 1,500 1.86 1.86 1.86 0 0 0
06/03/2020
2.16
 100 2.16 2.16 2.16 0 0 0
05/03/2020
1.92
 0 1.92 1.92 1.92 0 0 0
04/03/2020
1.92
 0 1.92 1.92 1.92 0 0 0
03/03/2020
1.92
 0 1.92 1.92 1.92 0 0 0
02/03/2020
1.92
 0 1.92 1.92 1.92 0 0 0
28/02/2020
1.92
 0 1.92 1.92 1.92 0 0 0
27/02/2020
1.92
 0 1.92 1.92 1.92 0 0 0
26/02/2020
1.92
 3,000 1.92 1.92 1.92 0 0 0
25/02/2020
1.80
 5,200 1.80 1.80 1.80 0 0 0
24/02/2020
1.92
 9,400 1.92 1.92 1.92 0 0 0
21/02/2020
2.34
 800 1.98 2.34 1.86 0 0 0
20/02/2020
2.04
 0 2.04 2.04 2.04 0 0 0
19/02/2020
2.04
 400 2.04 2.04 2.04 0 0 0
18/02/2020
2.04
 100 2.04 2.04 2.04 0 0 0
17/02/2020
2.04
 300 2.04 2.04 2.04 0 0 0
14/02/2020
2.16
 900 2.10 2.16 2.10 0 0 0
13/02/2020
1.98
 200 1.98 1.98 1.98 0 0 0
12/02/2020
2.40
 2,900 2.10 2.76 2.10 0 0 0
11/02/2020
2.40
 20 2.40 2.40 2.40 0 0 0
10/02/2020
2.40
 800 2.40 2.40 2.40 0 0 0
07/02/2020
2.16
 200 2.16 2.16 2.16 0 0 0
06/02/2020
1.92
 0 1.92 1.92 1.92 0 0 0
05/02/2020
1.92
 400 1.92 1.92 1.92 0 0 0
04/02/2020
1.98
 0 1.98 1.98 1.98 0 0 0
03/02/2020
1.92
 900 1.98 1.98 1.92 0 0 0
31/01/2020
1.98
 100 1.98 1.98 1.98 0 0 0
30/01/2020
2.10
 2,200 2.10 2.10 2.10 0 0 0
22/01/2020
2.34
 0 2.34 2.34 2.34 0 0 0
21/01/2020
2.34
 100 2.34 2.34 2.34 0 0 0
20/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
17/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
16/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
15/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
14/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
13/01/2020
2.04
 100 2.04 2.04 2.04 0 0 0
10/01/2020
2.40
 100 2.40 2.40 2.40 0 0 0
09/01/2020
2.16
 20 2.16 2.16 2.16 0 0 0
08/01/2020
2.16
 100 2.16 2.16 2.16 0 0 0
07/01/2020
2.46
 0 2.46 2.46 2.46 0 0 0
06/01/2020
2.46
 0 2.46 2.46 2.46 0 0 0
03/01/2020
2.46
 1,100 2.22 2.46 2.22 0 0 0
02/01/2020
2.28
 700 2.34 2.34 2.28 0 0 0
31/12/2019
2.46
 100 2.46 2.46 2.46 0 0 0
30/12/2019
2.46
 300 2.10 2.46 2.10 0 0 0
27/12/2019
2.52
 300 2.22 2.52 2.22 0 0 0

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