CTCP Chứng khoán Bảo Minh (bms)

11
0.30
(2.80%)
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
(2025-03-31) 		-0.70 -6.14% 3,546,300 -134,700 -1.4
9.60
11.70
11
2 tháng
(2025-02-27) 		-1.90 -15.08% 11,447,100 -135,300 -1.4
9.60
12.60
11
3 tháng
(2025-02-03) 		-1.10 -9.32% 18,460,704 -136,300 -1.4
9.60
12.80
11
6 tháng
(2024-10-30) 		1.40 15.05% 29,360,537 -120,500 -1.2
8.90
12.80
11
12 tháng
(2024-05-03) 		2.06 23.89% 43,387,933 108,801 0.9
7.70
12.80
11
24 tháng
(2023-05-09) 		3.75 54.03% 100,836,950 115,207 0.9
6.60
13.45
11
36 tháng
(2022-05-16) 		1.40 15.08% 123,665,189 132,900 1.0
3.34
13.45
11
60 tháng
(2020-05-25) 		7.54 238.19% 187,411,649 134,300 1.0
2.32
23.97
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2025
11
 197,600 10.80 11.10 10.80 0 55,900 -0.6
25/04/2025
10.70
 102,000 10.60 10.80 10.50 0 5,600 -0.1
24/04/2025
10.60
 156,200 10.50 10.90 10.50 0 14,300 -0.2
23/04/2025
10.40
 135,200 10.80 10.80 10.10 0 32,300 -0.3
22/04/2025
10
 277,500 10.40 10.40 9.70 0 27,500 -0.3
21/04/2025
10.60
 214,900 10.80 10.80 10 0 55,000 -0.6
18/04/2025
10.80
 92,900 10.80 11.10 10.70 0 0 0
17/04/2025
10.90
 108,600 10.80 11 10.60 0 0 0
16/04/2025
10.70
 71,600 10.80 10.90 10.70 0 0 0
15/04/2025
10.90
 147,000 10.90 11.10 10.80 0 0 0
14/04/2025
11
 57,400 11 11 10.70 0 0 0
11/04/2025
11
 199,600 11.20 11.20 10.30 0 0 0
10/04/2025
11.10
 231,400 10.80 11.10 10.80 0 0 0
09/04/2025
9.60
 213,400 9.80 10 9.40 0 0 0
08/04/2025
10
 192,000 10 10.30 9.50 0 0 0
04/04/2025
10.40
 408,800 10 10.80 9.50 0 0 0
03/04/2025
10.40
 542,500 11.30 11.30 10 0 0 0
02/04/2025
11.70
 191,000 11.50 11.70 11.50 0 0 0
01/04/2025
11.60
 117,200 11.50 11.60 11.40 0 0 0
31/03/2025
11.40
 87,100 11.40 11.60 11.40 0 0 0
28/03/2025
11.50
 158,000 11.70 11.80 11.50 0 0 0
27/03/2025
11.80
 155,800 11.70 11.80 11.70 0 0 0
26/03/2025
11.70
 262,300 11.80 11.90 11.70 0 0 0
25/03/2025
11.80
 298,200 11.70 11.90 11.70 0 0 0
24/03/2025
11.80
 118,200 11.60 11.80 11.60 0 0 0
21/03/2025
11.70
 239,800 11.60 11.80 11.50 0 0 0
20/03/2025
11.70
 302,000 11.90 11.90 11.50 0 0 0
19/03/2025
11.70
 235,900 11.70 11.80 11.50 0 0 0
18/03/2025
11.70
 243,000 11.80 11.90 11.60 0 0 0
17/03/2025
11.70
 318,200 11.50 11.80 11.40 0 0 0
14/03/2025
11.50
 261,400 11.60 11.60 11.40 0 0 0
13/03/2025
11.70
 363,200 11.70 11.90 11.50 0 0 0
12/03/2025
11.80
 439,900 11.90 11.90 11.60 0 0 0
11/03/2025
11.90
 310,200 11.70 11.90 11.50 0 0 0
10/03/2025
11.80
 323,400 12 12 11.60 0 0 0
07/03/2025
11.90
 514,500 11.90 12 11.70 0 0 0
06/03/2025
11.80
 620,400 11.50 11.80 11.40 0 0 0
05/03/2025
11.40
 522,100 11.50 11.60 11.20 0 0 0
04/03/2025
11.40
 540,300 11.50 11.70 11.30 0 0 0
03/03/2025
11.60
 1,027,800 10.60 12.40 10.60 0 600 -0.0
28/02/2025
12.40
 212,600 12.50 12.60 12.30 0 0 0
27/02/2025
12.60
 433,600 12.70 12.80 12.40 0 0 0
26/02/2025
12.80
 644,900 12.80 12.80 12.40 0 0 0
25/02/2025
12.60
 489,900 12.80 13 12.60 0 0 0
24/02/2025
12.70
 785,100 12.20 12.70 12.20 0 1,600 -0.0
21/02/2025
12.10
 241,700 12.40 12.40 12.10 0 0 0
20/02/2025
12.40
 547,300 12 12.90 12 600 0 0.0
19/02/2025
12
 446,300 11.70 12 11.70 0 0 0
18/02/2025
11.70
 198,300 11.70 11.80 11.60 0 0 0
17/02/2025
11.70
 407,500 11.50 11.80 11.50 0 0 0
14/02/2025
11.50
 458,500 11.40 11.60 11.30 0 0 0
13/02/2025
11.40
 502,100 11.90 11.90 11.20 0 0 0
12/02/2025
11.80
 287,517 11.90 12 11.80 0 0 0
11/02/2025
11.90
 236,265 11.80 11.90 11.70 0 0 0
10/02/2025
11.80
 437,334 11.70 11.80 11.40 0 0 0
07/02/2025
11.70
 253,395 11.60 11.80 11.50 0 0 0
06/02/2025
11.60
 225,714 11.70 11.90 11.50 0 0 0
05/02/2025
11.50
 161,540 11.60 11.70 11.40 0 0 0
04/02/2025
11.60
 177,539 11.70 11.90 11.50 0 0 0
03/02/2025
11.80
 512,700 11.50 12 11.40 0 0 0
24/01/2025
11.50
 538,697 11.30 11.60 11.20 0 0 0
23/01/2025
11.30
 201,166 11.10 11.30 11.10 0 0 0
22/01/2025
11.20
 126,001 11.10 11.20 11 0 0 0
21/01/2025
11.10
 366,918 11.40 11.40 11 0 0 0
20/01/2025
11.30
 257,768 11.40 11.60 11 0 0 0
17/01/2025
11.40
 669,778 11 11.60 11 0 0 0
16/01/2025
11
 578,802 10.70 11.40 10.70 0 0 0
15/01/2025
10.60
 97,621 10.60 10.70 10.50 0 0 0
14/01/2025
10.50
 61,948 10.50 10.60 10.50 0 0 0
13/01/2025
10.50
 96,684 10.50 10.60 10.20 0 0 0
10/01/2025
10.60
 151,181 10.80 10.80 10.40 0 0 0
09/01/2025
10.60
 163,777 10.70 10.80 10.60 0 0 0
08/01/2025
10.60
 118,932 10.80 10.80 10.50 0 0 0
07/01/2025
10.60
 288,294 10.40 10.70 10.20 0 0 0
06/01/2025
10.30
 181,660 10.70 10.80 10 0 0 0
03/01/2025
10.60
 153,075 10.70 10.90 10.50 0 0 0
02/01/2025
10.70
 151,732 9.40 11 9.40 0 0 0
31/12/2024
11
 115,861 11.10 11.10 10.70 0 0 0
30/12/2024
10.90
 42,753 11.10 11.20 10.90 0 0 0
27/12/2024
11
 181,096 10.90 11.30 10.90 0 0 0
26/12/2024
11.20
 122,986 11 11.30 10.90 0 0 0
25/12/2024
11
 294,808 11.20 11.40 10.90 0 0 0
24/12/2024
11
 230,713 11.10 11.40 10.90 0 0 0
23/12/2024
11.10
 479,036 10.40 11.30 10.40 0 0 0
20/12/2024
10.40
 225,462 10.50 10.50 10.30 0 0 0
19/12/2024
10.40
 217,179 10.60 10.60 10.30 0 0 0
18/12/2024
10.70
 204,917 10.60 10.70 10.60 0 0 0
17/12/2024
10.60
 289,199 10.40 10.70 10.40 0 0 0
16/12/2024
10.40
 192,865 10.60 10.60 10.30 0 0 0
13/12/2024
10.50
 201,674 10.60 10.70 10.30 5,500 0 0.1
12/12/2024
10.60
 374,773 10.40 10.80 10.40 10,300 0 0.1
11/12/2024
10.40
 269,032 10.30 10.40 10.20 0 0 0
10/12/2024
10.30
 114,021 10.40 10.50 10.20 0 0 0
09/12/2024
10.40
 230,999 10.40 10.50 10.20 0 0 0
06/12/2024
10.40
 273,274 10.60 10.70 10.20 0 0 0
05/12/2024
10.70
 552,980 10.20 10.70 10.10 0 0 0
04/12/2024
10.20
 227,861 10.30 10.50 10.10 0 0 0
03/12/2024
10.30
 665,652 9.40 10.30 9.30 0 0 0
02/12/2024
9.20
 86,882 9.10 9.40 9.10 0 0 0
29/11/2024
9.20
 36,850 9.30 9.30 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |