Bao Minh Securities Co (BMS)

BMS
🏛️ Vietnam →
13,400.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 13,300.00 13,300.00 13,300.00 13,300.00 17.0K
09:15 13,300.00 13,400.00 13,300.00 13,400.00 30.0K
09:20 13,400.00 13,400.00 13,300.00 13,300.00 10.0K
09:25 13,300.00 13,300.00 13,300.00 13,300.00 9.0K
09:30 13,300.00 13,300.00 13,300.00 13,300.00 15.0K
09:35 13,200.00 13,300.00 13,200.00 13,300.00 24.1K
09:40 13,300.00 13,300.00 13,200.00 13,200.00 0.8K
09:50 13,300.00 13,300.00 13,300.00 13,300.00 2.2K
10:00 13,300.00 13,400.00 13,300.00 13,400.00 20.3K
10:05 13,400.00 13,700.00 13,400.00 13,700.00 27.0K
10:10 13,500.00 13,700.00 13,500.00 13,500.00 7.9K
10:15 13,600.00 13,600.00 13,600.00 13,600.00 15.0K
10:20 13,500.00 13,500.00 13,500.00 13,500.00 20.7K
10:25 13,500.00 13,500.00 13,500.00 13,500.00 5.0K
10:30 13,600.00 13,600.00 13,600.00 13,600.00 2.0K
10:50 13,500.00 13,500.00 13,400.00 13,400.00 2.1K
10:55 13,400.00 13,400.00 13,400.00 13,400.00 1.2K
11:15 13,300.00 13,300.00 13,300.00 13,300.00 1.8K
13:00 13,300.00 13,300.00 13,300.00 13,300.00 9.5K
13:05 13,300.00 13,300.00 13,300.00 13,300.00 8.7K
13:10 13,300.00 13,300.00 13,300.00 13,300.00 1.8K
13:15 13,400.00 13,400.00 13,400.00 13,400.00 12.1K
13:20 13,300.00 13,400.00 13,300.00 13,400.00 2.9K
13:25 13,400.00 13,400.00 13,400.00 13,400.00 4.0K
13:35 13,400.00 13,400.00 13,400.00 13,400.00 4.2K
13:45 13,500.00 13,500.00 13,500.00 13,500.00 20.4K
13:50 13,500.00 13,600.00 13,500.00 13,600.00 2.8K
13:55 13,500.00 13,500.00 13,500.00 13,500.00 0.8K
14:10 13,600.00 13,600.00 13,600.00 13,600.00 1.0K
14:15 13,600.00 13,600.00 13,600.00 13,600.00 2.3K
14:20 13,600.00 13,600.00 13,600.00 13,600.00 0.4K
14:25 13,500.00 13,600.00 13,500.00 13,600.00 6.0K
14:30 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
14:35 13,600.00 13,700.00 13,600.00 13,700.00 5.6K
14:40 13,700.00 13,700.00 13,600.00 13,600.00 5.5K
14:45 13,700.00 13,700.00 13,700.00 13,700.00 2.0K
14:55 13,700.00 13,700.00 13,700.00 13,700.00 0.8K
15:00 13,700.00 13,700.00 13,700.00 13,700.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 13,500.00 13,500.00 13,300.00 13,400.00 0.2M
2025-09-29 13,500.00 13,500.00 13,300.00 13,400.00 0.2M
2025-09-26 13,500.00 13,600.00 13,300.00 13,400.00 0.2M
2025-09-25 13,500.00 13,600.00 13,400.00 13,500.00 0.2M
2025-09-24 13,300.00 13,700.00 13,200.00 13,700.00 0.3M
2025-09-23 13,300.00 13,400.00 13,200.00 13,200.00 0.2M
2025-09-22 13,400.00 13,500.00 13,100.00 13,400.00 0.2M
2025-09-19 13,600.00 13,600.00 13,100.00 13,400.00 0.2M
2025-09-18 13,800.00 13,900.00 13,500.00 13,600.00 0.3M
2025-09-17 13,700.00 14,000.00 13,500.00 13,800.00 0.4M
2025-09-16 13,900.00 14,100.00 13,700.00 13,800.00 0.3M
2025-09-15 13,900.00 14,000.00 13,700.00 14,000.00 0.3M
2025-09-12 14,000.00 14,000.00 13,700.00 13,800.00 0.3M
2025-09-11 13,900.00 13,900.00 13,500.00 13,900.00 0.4M
2025-09-10 14,000.00 14,100.00 13,700.00 13,900.00 0.3M
2025-09-09 14,000.00 14,100.00 13,500.00 14,100.00 0.5M
2025-09-08 14,700.00 14,700.00 13,600.00 13,900.00 0.6M
2025-09-05 15,000.00 15,000.00 14,600.00 14,800.00 0.6M
2025-09-04 14,800.00 15,000.00 14,600.00 14,900.00 0.5M
2025-09-03 15,100.00 15,500.00 14,800.00 14,900.00 0.8M
2025-08-29 15,300.00 15,900.00 15,200.00 15,200.00 0.8M
2025-08-28 14,500.00 15,400.00 14,500.00 15,300.00 1.2M
2025-08-27 14,800.00 14,800.00 14,200.00 14,500.00 0.5M
2025-08-26 14,300.00 14,700.00 13,900.00 14,600.00 1.0M
2025-08-25 15,000.00 15,400.00 14,100.00 14,300.00 0.8M
2025-08-22 14,200.00 15,200.00 14,000.00 14,900.00 1.3M
2025-08-21 13,700.00 14,500.00 13,300.00 14,400.00 0.9M
2025-08-20 14,100.00 14,100.00 13,500.00 13,700.00 0.4M
2025-08-19 13,900.00 14,200.00 13,600.00 14,000.00 0.6M
2025-08-18 13,700.00 13,900.00 13,500.00 13,900.00 0.4M
2025-08-15 14,500.00 14,500.00 13,600.00 13,700.00 0.7M
2025-08-14 13,800.00 14,400.00 13,600.00 14,200.00 0.8M
2025-08-13 13,300.00 13,800.00 13,100.00 13,800.00 0.8M
2025-08-12 13,300.00 13,500.00 13,200.00 13,400.00 0.4M
2025-08-11 13,600.00 13,600.00 13,200.00 13,400.00 0.5M
2025-08-08 13,600.00 13,700.00 13,200.00 13,300.00 0.7M
2025-08-07 13,800.00 13,800.00 13,300.00 13,500.00 0.4M
2025-08-06 13,700.00 13,800.00 13,300.00 13,700.00 0.3M
2025-08-05 13,500.00 14,300.00 13,100.00 13,400.00 1.0M
2025-08-04 13,200.00 13,400.00 13,000.00 13,400.00 0.4M
2025-08-01 13,500.00 13,500.00 13,100.00 13,300.00 0.3M
2025-07-31 13,200.00 13,700.00 13,000.00 13,400.00 0.5M
2025-07-30 13,600.00 13,600.00 12,900.00 13,300.00 0.8M
2025-07-29 14,500.00 14,800.00 13,000.00 13,300.00 0.9M
2025-07-28 13,500.00 14,800.00 13,400.00 14,500.00 1.3M
2025-07-25 13,100.00 13,400.00 12,900.00 13,400.00 1.2M
2025-07-24 13,200.00 13,200.00 12,800.00 13,000.00 0.9M
2025-07-23 13,400.00 13,500.00 13,000.00 13,200.00 0.8M
2025-07-22 12,800.00 13,400.00 12,700.00 13,400.00 0.6M
2025-07-21 13,200.00 13,400.00 12,800.00 12,900.00 0.4M
2025-07-18 13,000.00 13,300.00 12,900.00 13,000.00 0.8M
2025-07-17 12,900.00 13,200.00 12,500.00 12,700.00 0.6M
2025-07-16 12,300.00 12,800.00 12,300.00 12,800.00 0.6M
2025-07-15 12,100.00 13,000.00 12,000.00 12,600.00 0.8M
2025-07-14 11,800.00 12,100.00 11,800.00 12,100.00 0.3M
2025-07-11 11,900.00 12,100.00 11,700.00 11,900.00 0.5M
2025-07-10 12,200.00 12,200.00 11,600.00 11,800.00 0.6M
2025-07-09 12,100.00 12,300.00 11,900.00 12,000.00 1.1M
2025-07-08 11,900.00 12,100.00 11,800.00 12,100.00 0.6M
2025-07-07 11,400.00 11,900.00 11,200.00 11,900.00 1.0M
2025-07-04 11,300.00 11,600.00 11,300.00 11,400.00 0.3M
2025-07-03 11,400.00 11,600.00 11,200.00 11,400.00 0.7M
2025-07-02 11,100.00 11,500.00 11,000.00 11,500.00 0.6M
2025-07-01 11,100.00 11,200.00 11,000.00 11,100.00 0.1M
2025-06-30 11,200.00 11,300.00 11,000.00 11,100.00 0.2M
2025-06-27 11,200.00 11,200.00 11,000.00 11,100.00 0.2M
2025-06-26 11,200.00 11,200.00 11,000.00 11,100.00 0.2M
2025-06-25 11,200.00 11,300.00 11,100.00 11,300.00 0.2M
2025-06-24 11,200.00 11,400.00 11,000.00 11,200.00 0.3M
2025-06-23 11,300.00 11,400.00 11,000.00 11,200.00 0.2M
2025-06-20 11,300.00 11,500.00 11,200.00 11,300.00 0.3M
2025-06-19 11,300.00 11,500.00 11,200.00 11,300.00 0.2M
2025-06-18 11,500.00 11,700.00 11,300.00 11,300.00 0.5M
2025-06-17 11,200.00 11,500.00 11,200.00 11,500.00 0.5M
2025-06-16 10,900.00 11,200.00 10,900.00 11,100.00 0.3M
2025-06-13 11,200.00 11,200.00 10,800.00 10,900.00 0.2M
2025-06-12 11,000.00 11,200.00 11,000.00 11,100.00 0.3M
2025-06-11 11,000.00 11,200.00 10,900.00 11,000.00 0.2M
2025-06-10 11,000.00 11,200.00 10,900.00 11,000.00 0.2M
2025-06-09 11,100.00 11,200.00 10,900.00 11,000.00 0.2M
2025-06-06 11,200.00 11,300.00 11,000.00 11,000.00 0.3M
2025-06-05 11,300.00 11,500.00 10,900.00 11,200.00 0.3M
2025-06-04 11,300.00 11,400.00 11,100.00 11,300.00 0.3M
2025-06-03 11,000.00 11,400.00 10,900.00 11,300.00 0.7M
2025-06-02 10,500.00 11,000.00 10,500.00 11,000.00 0.4M
2025-05-30 11,000.00 11,200.00 10,700.00 10,900.00 0.5M
2025-05-29 11,200.00 11,300.00 10,900.00 11,100.00 0.3M
2025-05-28 10,990.99 11,351.35 10,630.63 10,900.90 0.7M
2025-05-27 10,900.90 11,081.08 10,720.72 10,990.99 0.5M
2025-05-26 11,261.26 11,261.26 10,720.72 11,081.08 0.5M
2025-05-23 10,990.99 11,081.08 10,630.63 11,081.08 0.6M
2025-05-22 11,081.08 11,261.26 10,900.90 11,081.08 0.3M
2025-05-21 12,400.00 12,500.00 12,100.00 12,500.00 0.4M
2025-05-20 11,900.00 12,500.00 11,900.00 12,400.00 0.6M
2025-05-19 11,800.00 12,000.00 11,700.00 11,900.00 0.2M
2025-05-16 11,700.00 12,000.00 11,700.00 11,900.00 0.3M
2025-05-15 11,800.00 11,900.00 11,700.00 11,800.00 0.1M
2025-05-14 12,000.00 12,100.00 11,500.00 11,900.00 0.2M
2025-05-13 11,900.00 12,200.00 11,800.00 12,000.00 0.3M
2025-05-12 11,900.00 12,000.00 11,700.00 11,900.00 0.1M
2025-05-09 11,600.00 12,100.00 11,600.00 11,900.00 0.3M
2025-05-08 11,500.00 11,800.00 11,400.00 11,700.00 0.3M
2025-05-07 11,500.00 11,600.00 11,300.00 11,500.00 0.2M
2025-05-06 11,500.00 11,900.00 11,500.00 11,600.00 0.3M
2025-05-05 11,400.00 11,700.00 11,400.00 11,700.00 0.2M
2025-04-29 11,000.00 11,600.00 11,000.00 11,400.00 0.4M
2025-04-28 10,800.00 11,100.00 10,800.00 11,000.00 0.2M
2025-04-25 10,600.00 10,800.00 10,500.00 10,700.00 0.1M
2025-04-24 10,500.00 10,900.00 10,500.00 10,600.00 0.2M
2025-04-23 10,800.00 10,800.00 10,100.00 10,400.00 0.1M
2025-04-22 10,400.00 10,400.00 9,700.00 10,000.00 0.3M
2025-04-21 10,800.00 10,800.00 10,000.00 10,600.00 0.2M
2025-04-18 10,800.00 11,100.00 10,700.00 10,800.00 0.1M
2025-04-17 10,800.00 11,000.00 10,600.00 10,900.00 0.1M
2025-04-16 10,800.00 10,900.00 10,700.00 10,700.00 0.1M
2025-04-15 10,900.00 11,100.00 10,800.00 10,900.00 0.1M
2025-04-14 11,000.00 11,000.00 10,700.00 11,000.00 0.1M
2025-04-11 11,200.00 11,200.00 10,300.00 11,000.00 0.2M
2025-04-10 10,800.00 11,100.00 10,800.00 11,100.00 0.2M
2025-04-09 9,800.00 10,000.00 9,400.00 9,600.00 0.2M
2025-04-08 10,000.00 10,300.00 9,500.00 10,000.00 0.2M
2025-04-04 10,000.00 10,800.00 9,500.00 10,400.00 0.4M
2025-04-03 11,300.00 11,300.00 10,000.00 10,400.00 0.5M
2025-04-02 11,500.00 11,700.00 11,500.00 11,700.00 0.2M
2025-04-01 11,500.00 11,600.00 11,400.00 11,600.00 0.1M
2025-03-31 11,400.00 11,600.00 11,400.00 11,400.00 0.1M
2025-03-28 11,700.00 11,800.00 11,500.00 11,500.00 0.2M
2025-03-27 11,700.00 11,800.00 11,700.00 11,800.00 0.2M
2025-03-26 11,800.00 11,900.00 11,700.00 11,700.00 0.3M
2025-03-25 11,700.00 11,900.00 11,700.00 11,800.00 0.3M
2025-03-24 11,600.00 11,800.00 11,600.00 11,800.00 0.1M
2025-03-21 11,600.00 11,800.00 11,500.00 11,700.00 0.2M
2025-03-20 11,900.00 11,900.00 11,500.00 11,700.00 0.3M
2025-03-19 11,700.00 11,800.00 11,500.00 11,700.00 0.2M
2025-03-18 11,800.00 11,900.00 11,600.00 11,700.00 0.2M
2025-03-17 11,500.00 11,800.00 11,400.00 11,700.00 0.3M
2025-03-14 11,600.00 11,600.00 11,400.00 11,500.00 0.3M
2025-03-13 11,700.00 11,900.00 11,500.00 11,700.00 0.4M
2025-03-12 11,900.00 11,900.00 11,600.00 11,800.00 0.4M
2025-03-11 11,700.00 11,900.00 11,500.00 11,900.00 0.3M
2025-03-10 12,000.00 12,000.00 11,600.00 11,800.00 0.3M
2025-03-07 11,900.00 12,000.00 11,700.00 11,900.00 0.5M
2025-03-06 11,500.00 11,800.00 11,400.00 11,800.00 0.6M
2025-03-05 11,500.00 11,600.00 11,200.00 11,400.00 0.5M
2025-03-04 11,500.00 11,700.00 11,300.00 11,400.00 0.5M
2025-03-03 10,600.00 12,400.00 10,600.00 11,600.00 1.0M
2025-02-28 12,500.00 12,600.00 12,300.00 12,400.00 0.2M
2025-02-27 12,700.00 12,800.00 12,400.00 12,600.00 0.4M
2025-02-26 12,800.00 12,800.00 12,400.00 12,800.00 0.6M
2025-02-25 12,800.00 13,000.00 12,600.00 12,600.00 0.5M
2025-02-24 12,200.00 12,700.00 12,200.00 12,700.00 0.8M
2025-02-21 12,400.00 12,400.00 12,100.00 12,100.00 0.2M
2025-02-20 12,000.00 12,900.00 12,000.00 12,400.00 0.5M
2025-02-19 11,700.00 12,000.00 11,700.00 12,000.00 0.4M
2025-02-18 11,700.00 11,800.00 11,600.00 11,700.00 0.2M
2025-02-17 11,500.00 11,800.00 11,500.00 11,700.00 0.4M
2025-02-14 11,400.00 11,600.00 11,300.00 11,500.00 0.5M
2025-02-13 11,900.00 11,900.00 11,200.00 11,400.00 0.5M
2025-02-12 11,900.00 12,000.00 11,800.00 11,800.00 0.3M
2025-02-11 11,800.00 11,900.00 11,700.00 11,900.00 0.2M
2025-02-10 11,700.00 11,800.00 11,400.00 11,800.00 0.4M
2025-02-07 11,600.00 11,800.00 11,500.00 11,700.00 0.3M
2025-02-06 11,700.00 11,900.00 11,500.00 11,600.00 0.2M
2025-02-05 11,600.00 11,700.00 11,400.00 11,500.00 0.2M
2025-02-04 11,700.00 11,900.00 11,500.00 11,600.00 0.2M
2025-02-03 11,500.00 12,000.00 11,400.00 11,800.00 0.5M
2025-01-24 11,300.00 11,600.00 11,200.00 11,500.00 0.5M
2025-01-23 11,100.00 11,300.00 11,100.00 11,300.00 0.2M
2025-01-22 11,100.00 11,200.00 11,000.00 11,200.00 0.1M
2025-01-21 11,400.00 11,400.00 11,000.00 11,100.00 0.4M
2025-01-20 11,400.00 11,600.00 11,000.00 11,300.00 0.3M
2025-01-17 11,000.00 11,600.00 11,000.00 11,400.00 0.7M
2025-01-16 10,700.00 11,400.00 10,700.00 11,000.00 0.6M
2025-01-15 10,600.00 10,700.00 10,500.00 10,600.00 0.1M
2025-01-14 10,500.00 10,600.00 10,500.00 10,500.00 0.1M
2025-01-13 10,500.00 10,600.00 10,200.00 10,500.00 0.1M
2025-01-10 10,800.00 10,800.00 10,400.00 10,600.00 0.2M
2025-01-09 10,700.00 10,800.00 10,600.00 10,600.00 0.2M
2025-01-08 10,800.00 10,800.00 10,500.00 10,600.00 0.1M
2025-01-07 10,400.00 10,700.00 10,200.00 10,600.00 0.3M
2025-01-06 10,700.00 10,800.00 10,000.00 10,300.00 0.2M
2025-01-03 10,700.00 10,900.00 10,500.00 10,600.00 0.2M
2025-01-02 9,400.00 11,000.00 9,400.00 10,700.00 0.2M