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)
12/06/2026
14.03
 111,700 13.93 14.12 13.93 0 1,600 0.0
11/06/2026
13.93
 102,800 14.12 14.12 13.84 0 0 0
10/06/2026
14.03
 169,400 13.74 14.03 13.74 0 0 0
09/06/2026
13.84
 117,700 13.65 13.93 13.65 0 0 0
08/06/2026
13.65
 112,500 13.65 13.65 13.55 0 0 0
05/06/2026
13.65
 109,000 13.65 13.74 13.46 0 0 0
04/06/2026
13.65
 101,500 13.65 13.65 13.46 0 0 0
03/06/2026
13.65
 110,900 13.55 13.65 13.46 0 0 0
02/06/2026
13.65
 103,200 13.74 13.74 13.55 0 0 0
01/06/2026
13.65
 126,500 13.74 13.84 13.46 0 0 0
29/05/2026
13.65
 101,800 13.84 13.84 13.65 0 0 0
28/05/2026
13.55
 106,700 13.55 14.22 13.55 0 0 0
27/05/2026
13.65
 121,700 13.65 13.74 13.46 0 0 0
26/05/2026
13.65
 103,400 13.46 13.65 13.46 0 0 0
25/05/2026
13.74
 117,300 13.27 13.74 13.27 0 0 0
22/05/2026
13.65
 147,300 13.65 13.74 13.46 0 0 0
21/05/2026
13.65
 114,700 13.84 13.84 13.46 0 0 0
20/05/2026
13.65
 115,100 13.46 13.74 13.36 0 0 0
19/05/2026
13.46
 194,900 13.65 13.74 13.27 0 0 0
18/05/2026
13.65
 214,600 14.03 14.03 13.18 0 0 0
15/05/2026
13.74
 178,900 14.31 14.31 13.74 0 0 0
14/05/2026
14.22
 168,600 14.12 14.31 14.12 0 0 0
13/05/2026
14.12
 139,000 14.22 14.41 14.03 0 0 0
12/05/2026
14.22
 123,700 14.41 14.41 14.12 0 0 0
11/05/2026
14.41
 166,800 14.50 14.50 14.22 0 0 0
08/05/2026
14.50
 161,500 14.69 14.79 14.41 0 0 0
07/05/2026
14.60
 116,600 14.69 14.88 14.50 0 0 0
06/05/2026
14.79
 282,100 14.50 14.79 14.50 0 0 0
05/05/2026
14.50
 123,900 14.60 14.60 14.31 0 0 0
04/05/2026
14.60
 219,700 14.41 14.60 14.31 0 0 0
29/04/2026
14.41
 160,800 14.50 14.50 14.22 0 0 0
28/04/2026
14.31
 248,800 14.12 14.60 14.12 0 0 0
24/04/2026
14.12
 169,100 14.41 14.41 13.84 0 800 0.0
23/04/2026
14.41
 231,700 14.41 14.69 14.03 0 0 0
22/04/2026
14.22
 132,600 14.88 14.88 14.22 0 0 0
21/04/2026
14.60
 315,600 14.69 14.88 14.31 1,600 0 0.0
20/04/2026
14.69
 422,000 13.93 14.88 13.84 800 0 0.0
17/04/2026
13.93
 121,900 14.03 14.03 13.84 0 0 0
16/04/2026
13.93
 100,900 14.03 14.03 13.84 0 0 0
15/04/2026
13.93
 91,500 13.93 14.12 13.84 0 0 0
14/04/2026
13.93
 134,900 13.93 14.03 13.84 0 0 0
13/04/2026
13.93
 125,700 13.74 14.03 13.74 0 0 0
10/04/2026
13.93
 176,400 13.93 14.03 13.74 0 0 0
09/04/2026
14.03
 123,900 14.12 14.22 13.74 0 0 0
08/04/2026
14.12
 277,900 14.03 14.60 13.93 0 0 0
07/04/2026
13.36
 114,200 13.55 14.12 13.36 0 0 0
06/04/2026
13.55
 230,200 13.74 13.74 13.08 0 3,000 0.0
03/04/2026
13.55
 149,900 13.93 14.03 13.55 0 0 0
02/04/2026
13.93
 133,400 14.22 14.22 13.74 0 0 0
01/04/2026
14.12
 192,500 13.93 14.31 13.93 0 10,100 -0.2
31/03/2026
14.12
 258,800 13.55 14.22 13.46 1,000 0 0.0
30/03/2026
13.55
 107,200 13.65 13.65 13.46 0 0 0
27/03/2026
13.55
 231,700 13.46 13.74 13.27 0 0 0
26/03/2026
13.46
 80,800 13.46 13.55 13.27 0 0 0
25/03/2026
13.55
 135,700 13.55 13.65 13.46 0 0 0
24/03/2026
13.55
 253,000 13.36 13.74 13.36 1,000 3,000 0.0
23/03/2026
13.27
 175,300 13.18 13.27 12.89 0 0 0
20/03/2026
12.99
 84,900 13.27 13.27 12.99 0 0 0
19/03/2026
13.36
 168,100 13.46 13.55 12.99 0 0 0
18/03/2026
13.46
 319,900 13.36 13.74 13.18 0 0 0
17/03/2026
13.46
 312,600 12.89 13.55 12.89 1,000 1,000 0.0
16/03/2026
12.99
 204,300 12.42 12.99 12.42 0 0 0
13/03/2026
12.61
 73,000 12.51 12.70 12.23 0 0 0
12/03/2026
12.51
 130,300 12.80 12.80 12.42 0 0 0
11/03/2026
12.51
 143,500 12.32 12.51 12.23 0 0 0
10/03/2026
12.32
 192,000 12.04 12.61 11.94 0 0 0
09/03/2026
11.75
 244,600 12.61 12.70 11.37 0 800 0.0
06/03/2026
12.99
 136,400 13.08 13.36 12.80 0 0 0
05/03/2026
13.18
 265,700 13.27 13.46 13.18 0 0 0
04/03/2026
13.27
 258,700 12.99 13.27 12.89 0 0 0
03/03/2026
12.89
 454,800 12.61 13.27 12.61 800 0 0.0
02/03/2026
12.80
 307,800 12.61 12.80 12.51 0 0 0
27/02/2026
12.61
 86,200 12.70 12.70 12.61 0 0 0
26/02/2026
12.61
 156,200 12.80 12.80 12.61 0 0 0
25/02/2026
12.70
 271,300 12.51 12.80 12.51 0 0 0
24/02/2026
12.61
 163,200 12.42 12.61 12.32 0 0 0
23/02/2026
12.51
 144,000 12.32 12.51 12.32 0 0 0
13/02/2026
12.13
 52,900 12.13 12.23 12.13 0 0 0
12/02/2026
12.13
 53,900 12.13 12.23 12.13 0 0 0
11/02/2026
12.23
 61,400 12.13 12.23 12.13 0 0 0
10/02/2026
12.13
 52,100 12.23 12.23 12.13 0 0 0
09/02/2026
12.32
 75,000 12.42 12.42 12.04 0 0 0
06/02/2026
12.13
 82,800 12.51 12.51 12.13 0 0 0
05/02/2026
12.32
 40,700 12.61 12.61 12.32 0 0 0
04/02/2026
12.42
 98,200 12.42 12.51 12.32 0 0 0
03/02/2026
12.42
 49,400 12.32 12.42 12.13 0 0 0
02/02/2026
12.32
 53,900 12.23 12.51 12.13 0 0 0
30/01/2026
12.42
 55,500 12.42 12.42 12.23 0 0 0
29/01/2026
12.23
 95,300 12.51 12.51 12.23 0 0 0
28/01/2026
12.51
 63,700 12.61 12.61 12.32 0 0 0
27/01/2026
12.70
 70,600 12.61 12.70 12.51 0 0 0
26/01/2026
12.51
 118,700 12.80 12.80 12.42 0 0 0
23/01/2026
12.70
 123,600 12.70 12.89 12.70 0 0 0
22/01/2026
12.80
 156,900 12.61 12.89 12.61 0 0 0
21/01/2026
12.70
 211,500 12.51 12.70 12.42 0 0 0
20/01/2026
12.51
 108,500 12.70 12.70 12.51 0 0 0
19/01/2026
12.70
 144,800 12.70 12.70 12.51 0 0 0
16/01/2026
12.70
 123,000 12.61 12.80 12.61 0 0 0
15/01/2026
12.51
 141,200 12.61 12.80 12.51 0 0 0
14/01/2026
12.70
 137,800 12.61 12.70 12.51 0 0 0

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