CTCP Chứng khoán Bảo Minh (bms)

11.50
0
(0%)
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)
23/10/2026
11.50
 6,600 11.70 11.70 11.40 0 0 0
22/10/2026
11.60
 9,000 11.90 11.90 11.40 0 0 0
21/10/2026
11.60
 33,100 11.90 11.90 11.50 0 0 0
20/10/2026
11.80
 56,900 11.90 12 11 0 0 0
19/10/2026
11.80
 24,800 11.90 11.90 11.80 0 0 0
16/10/2026
11.90
 33,500 11.90 11.90 11.90 0 0 0
15/10/2026
11.90
 22,700 12 12 11.70 0 0 0
14/10/2026
11.70
 26,800 11.90 12.10 11.70 0 0 0
13/10/2026
11.90
 29,500 11.50 12 11 0 0 0
12/10/2026
11.90
 22,500 12 12 11.90 0 0 0
09/10/2026
11.80
 21,100 12.10 12.10 11.80 0 0 0
08/10/2026
11.90
 21,700 12.10 12.20 11.80 0 0 0
07/10/2026
12.10
 25,600 12 12.20 12 0 0 0
06/10/2026
11.90
 22,800 12.10 12.10 11.90 0 0 0
05/10/2026
12
 600 12 12.20 11.90 0 0 0
02/10/2026
12.20
 20,100 12.20 12.20 12.20 0 0 0
01/10/2026
12.10
 27,300 12.10 12.10 11.90 0 0 0
30/09/2026
12.20
 13,000 12.30 12.30 11.80 0 0 0
29/09/2026
12.10
 13,000 12.10 12.40 11.80 0 0 0
28/09/2026
12.20
 9,400 12.40 12.40 11.90 0 0 0
25/09/2026
12.10
 3,300 12.40 12.40 11.80 0 0 0
24/09/2026
12.40
 3,300 12.40 12.40 12.40 0 0 0
23/09/2026
12.10
 6,400 12.50 12.50 12 0 0 0
22/09/2026
12.60
 0 12.60 12.60 12.60 0 0 0
21/09/2026
12.70
 200 12.50 12.70 12.50 0 0 0
18/09/2026
12.20
 21,000 12 12.30 12 0 0 0
17/09/2026
12.20
 6,800 12.60 12.60 12.20 0 0 0
16/09/2026
12.50
 400 12.70 12.70 12.20 0 0 0
15/09/2026
12.30
 1,600 12.60 12.60 12.20 0 0 0
14/09/2026
12.60
 38,900 12.50 12.60 12.50 0 0 0
11/09/2026
12.40
 102,800 13 13 12.20 0 0 0
10/09/2026
13.10
 68,700 13.20 13.20 12.90 0 0 0
09/09/2026
13.10
 57,500 13.20 13.20 13.10 0 0 0
08/09/2026
13.20
 104,800 13.20 13.20 13.10 0 0 0
07/09/2026
13.10
 53,300 13.20 13.20 13 0 0 0
04/09/2026
13.20
 44,100 13.20 13.20 13 0 0 0
03/09/2026
13.10
 37,600 13.30 13.30 13.10 0 0 0
28/08/2026
13.20
 50,000 13.20 13.30 13 0 0 0
27/08/2026
13.20
 37,000 13.20 13.20 13.10 0 0 0
26/08/2026
13.20
 53,500 13.20 13.20 13 0 0 0
25/08/2026
13.10
 54,400 13.30 13.30 13.10 0 0 0
24/08/2026
13.20
 52,300 13.30 13.30 13.10 0 0 0
21/08/2026
13.30
 139,900 13.30 13.30 13.10 0 0 0
20/08/2026
13.20
 105,900 13.10 13.30 13 0 0 0
19/08/2026
13.20
 103,700 13.20 13.20 13 0 0 0
18/08/2026
13.20
 70,000 13.20 13.20 13 0 0 0
17/08/2026
13.20
 87,700 13.30 13.30 13.10 0 0 0
14/08/2026
13.20
 107,200 13.20 13.20 13.10 0 0 0
13/08/2026
13.20
 116,600 13.20 13.30 13.10 0 0 0
12/08/2026
13.10
 88,200 13.20 13.20 13 0 0 0
11/08/2026
13.10
 83,700 13.20 13.30 13.10 0 0 0
10/08/2026
13.20
 111,600 13.30 13.30 13 0 0 0
07/08/2026
13.30
 143,300 13.30 13.40 13 0 0 0
06/08/2026
13.30
 114,900 13.30 13.40 13.10 0 0 0
05/08/2026
13.30
 100,700 13.20 13.40 13.20 0 0 0
04/08/2026
13.30
 96,800 13.30 13.40 13.20 0 0 0
03/08/2026
13.30
 64,200 13.30 13.40 13.20 0 0 0
31/07/2026
13.10
 81,400 13.30 13.30 13.10 0 0 0
30/07/2026
13.30
 131,500 13.10 13.40 13 0 0 0
29/07/2026
13.10
 103,000 13.20 13.20 13 0 0 0
28/07/2026
13.20
 107,700 13 13.30 12.50 0 0 0
27/07/2026
13.20
 153,600 13.40 13.40 13 0 0 0
24/07/2026
13.40
 113,300 13.50 13.50 13.20 0 0 0
23/07/2026
13.50
 209,600 13.40 13.60 13.20 0 0 0
22/07/2026
13.50
 127,700 13.40 13.50 13.20 0 0 0
21/07/2026
13.30
 125,700 13.40 13.60 13.10 0 0 0
20/07/2026
13.10
 135,600 13.80 13.80 13 0 0 0
17/07/2026
13.80
 134,600 13.90 13.90 13.60 0 0 0
16/07/2026
13.90
 272,800 14.10 14.10 13.50 0 0 0
15/07/2026
14
 115,300 14.10 14.20 13.90 0 0 0
14/07/2026
14.10
 117,600 14.30 14.30 13.80 0 0 0
13/07/2026
14.30
 338,600 14.80 14.80 13.90 0 500 0.0
10/07/2026
14.80
 316,900 15.50 15.70 14.70 0 0 0
09/07/2026
15.20
 323,500 15.10 15.50 15 0 0 0
08/07/2026
15.30
 672,300 14.40 15.70 14.30 500 100 0.0
07/07/2026
14.30
 226,600 14 14.40 14 0 0 0
06/07/2026
14
 165,900 14 14.10 13.90 0 0 0
03/07/2026
14.10
 121,900 13.90 14.10 13.70 0 0 0
02/07/2026
12.80
 82,800 13.20 13.20 12.80 0 0 0
01/07/2026
13.90
 107,000 13.90 13.90 13.70 0 0 0
30/06/2026
13.90
 114,500 13.90 14 13.80 0 0 0
29/06/2026
14
 109,600 14 14 13.80 0 0 0
26/06/2026
14
 103,400 13.70 14.10 13.70 0 0 0
25/06/2026
13.80
 123,300 14.10 14.10 13.50 0 0 0
24/06/2026
14
 115,500 14.20 14.30 13.80 0 0 0
23/06/2026
14.30
 136,700 14.30 14.40 14 0 0 0
22/06/2026
14.20
 116,600 14.40 14.40 14.20 0 0 0
19/06/2026
14.40
 138,300 14.40 14.50 14.30 0 0 0
18/06/2026
14.50
 135,100 14.40 14.50 14.30 0 0 0
17/06/2026
14.40
 124,400 14.30 14.60 14.30 0 0 0
16/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/55 (Volume + 5.50%, Ratio=0.06)
16/06/2026
14.40
 213,400 14 14.40 14 0 0 0
15/06/2026
14.03
 115,200 14.12 14.22 13.84 0 0 0
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

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