Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0.60
(4.43%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
16.17
 117,800 16.24 16.37 16.17 2,000 14,100 -0.3
05/04/2023
16.17
 394,400 16.04 16.17 15.78 5,300 210,560 -5.0
04/04/2023
16.01
 170,300 15.81 16.14 15.81 1,900 49,600 -1.2
03/04/2023
15.97
 115,400 16.14 16.14 15.78 25,600 400 0.6
31/03/2023
15.58
 304,800 16.44 16.44 15.58 20,900 71,000 -1.2
30/03/2023
16.50
 221,900 16.47 16.50 16.07 1,400 13,900 -0.3
29/03/2023
16.40
 16,800 16.44 16.47 16.17 0 0 -0.2
28/03/2023
16.40
 59,200 16.37 16.50 16.30 1,400 8,500 -0.2
27/03/2023
16.30
 128,400 16.47 16.47 16.04 0 2,700 -0.1
24/03/2023
16.30
 123,200 16.50 16.50 16.27 7,600 100 0.2
23/03/2023
16.44
 27,800 16.57 16.57 16.30 9,000 2,800 0.2
22/03/2023
16.57
 46,200 16.50 16.67 16.50 14,800 4,800 0.3
21/03/2023
16.44
 22,300 16.30 16.50 16.24 3,400 0 -0.3
20/03/2023
16.30
 94,000 16.63 16.77 16.30 8,000 4,000 0.1
17/03/2023
16.77
 93,300 16.77 16.93 16.63 2,400 3,200 -0.0
16/03/2023
16.63
 34,100 16.83 17.10 16.63 2,800 7,100 -0.1
15/03/2023
17.10
 100,200 16.83 17.10 16.67 0 0 -0.0
14/03/2023
16.57
 150,200 17.36 17.36 16.57 200 1,400 -0.0
13/03/2023
17.39
 80,800 17.36 17.43 17.10 400 600 -0.0
10/03/2023
17.43
 18,700 17.76 17.82 17.39 800 500 0.0
09/03/2023
17.82
 271,000 17.53 17.92 17.10 168,600 18,100 4.1
08/03/2023
17.43
 29,300 17.49 17.56 17.16 600 200 0.0
07/03/2023
17.53
 255,900 16.87 17.53 16.87 229,400 9,900 5.8
06/03/2023
17.03
 74,400 16.87 17.39 16.87 1,300 50,100 -1.3
03/03/2023
17.10
 135,800 17.03 17.69 17.03 5,800 53,000 -1.2
02/03/2023
17.36
 307,400 16.54 17.36 16.54 165,500 62,600 2.7
01/03/2023
16.83
 91,600 16.50 17.10 16.50 500 50,000 -1.3
28/02/2023
17.03
 261,300 16.50 17.16 16.17 164,450 70,700 2.4
27/02/2023
16.54
 82,900 17.06 17.06 16.54 10,500 2,190 0.2
24/02/2023
17.16
 83,400 17.30 17.43 16.67 700 13,500 -0.3
23/02/2023
17.23
 117,300 17.66 17.69 16.73 16,900 3,700 0.3
22/02/2023
17.79
 95,600 18.22 18.22 17.76 10,200 3,200 0.2
21/02/2023
18.22
 402,200 17.63 18.29 17.43 285,000 20,700 7.3
20/02/2023
17.69
 135,000 17.72 17.79 17.43 5,900 0 0.2
17/02/2023
17.72
 100,200 17.96 17.96 17.49 20,500 5,800 0.4
16/02/2023
17.89
 373,000 17.43 17.96 17.23 137,500 13,801 3.4
15/02/2023
17.23
 210,500 17.10 17.23 16.93 22,100 5,000 0.4
14/02/2023
17.10
 288,100 16.73 17.10 16.50 196,500 0 5.1
13/02/2023
16.73
 287,300 16.14 17.06 16.04 182,600 5,900 4.5
10/02/2023
16.57
 158,700 16.80 16.80 16.17 33,900 8,200 0.6
09/02/2023
16.57
 66,400 16.63 16.87 16.50 343,800 138,300 5.2
08/02/2023
16.63
 83,100 16.83 16.83 15.94 5,500 18,150 -0.3
07/02/2023
16.63
 565,100 17.00 17.23 16.63 374,100 3,248 9.3
06/02/2023
17.00
 205,100 16.50 17.03 16.04 150,300 1,600 3.8
03/02/2023
16.50
 257,900 16.40 16.50 15.84 20,100 28,800 -0.2
02/02/2023
16.40
 296,200 16.01 16.50 15.31 84,900 400 2.1
01/02/2023
15.94
 211,200 17.16 17.16 15.81 1,300 13,100 -0.3
31/01/2023
17.00
 262,700 16.90 17.16 16.50 177,000 3,600 4.5
30/01/2023
16.90
 480,300 16.50 16.90 16.24 307,200 5,500 7.7
27/01/2023
16.44
 264,900 16.37 16.70 16.24 2,200 700 0.0
26/01/2023
8.81
 50,000 8.94 8.94 8.71 0 4,600 -0.1
25/01/2023
8.81
 50,000 8.94 8.94 8.71 0 4,600 -0.1
24/01/2023
8.81
 50,000 8.94 8.94 8.71 0 4,600 -0.1
23/01/2023
8.81
 50,000 8.94 8.94 8.71 0 4,600 -0.1
20/01/2023
8.81
 50,000 8.94 8.94 8.71 0 4,600 -0.1
19/01/2023
16.24
 350,300 15.55 16.24 15.55 65,700 1,500 1.6
18/01/2023
15.84
 230,400 15.97 16.44 15.64 3,000 7,600 -0.1
17/01/2023
15.84
 217,900 15.64 15.84 15.48 19,400 9,600 0.2
16/01/2023
15.64
 164,300 15.45 15.94 15.45 7,200 24,700 -0.4
13/01/2023
15.84
 359,400 15.84 15.84 15.31 20,600 20,500 0.0
12/01/2023
15.84
 143,200 15.74 16.14 15.45 21,400 3,500 0.4
11/01/2023
15.71
 243,800 15.71 15.78 15.38 2,500 1,600 0.0
10/01/2023
15.78
 174,900 14.98 15.78 14.98 4,900 1,200 0.1
09/01/2023
15.48
 161,100 15.38 15.71 15.25 2,500 6,400 -0.1
06/01/2023
15.48
 633,500 14.92 15.58 14.92 73,429 26,300 1.1
05/01/2023
14.92
 288,400 14.98 14.98 14.65 5,100 0 0.1
04/01/2023
14.95
 208,200 15.05 15.05 14.72 1,500 2,400 -0.0
03/01/2023
14.98
 710,000 13.96 15.02 13.96 35,700 26,800 0.2
30/12/2022
14.19
 259,000 13.90 14.19 13.47 51,900 54,300 -0.1
29/12/2022
13.90
 93,700 13.99 14.06 13.33 2,000 8,500 -0.1
28/12/2022
13.99
 156,500 13.86 14.16 13.47 30,100 68,100 -0.8
27/12/2022
13.86
 173,600 13.20 13.86 13.20 4,800 40,000 -0.7
26/12/2022
13.20
 96,100 14.19 14.29 13.20 8,100 9,400 -0.0
23/12/2022
14.19
 89,200 14.19 14.19 13.73 3,500 5,000 -0.0
22/12/2022
14.19
 105,400 14.19 14.32 13.93 100 3,900 -0.1
21/12/2022
14.19
 197,700 14.46 14.56 13.86 1,600 19,600 -0.4
20/12/2022
14.46
 257,200 14.59 14.59 13.66 1,100 7,300 -0.1
19/12/2022
14.59
 401,100 14.36 14.85 14.16 7,900 4,300 0.1
16/12/2022
14.36
 115,000 14.32 14.42 13.99 6,900 2,680 0.1
15/12/2022
14.32
 135,300 14.23 14.36 14.06 12,200 1,300 0.2
14/12/2022
14.23
 140,300 14.23 14.52 14.19 1,200 13,200 -0.3
13/12/2022
14.23
 203,400 13.86 14.26 13.80 5,200 5,100 0.0
12/12/2022
13.86
 212,900 14.19 14.65 13.86 5,600 3,900 0.0
09/12/2022
14.19
 155,500 13.83 14.36 13.63 37,700 1,800 0.8
08/12/2022
13.83
 182,900 13.83 14.36 13.80 7,800 4,500 0.1
07/12/2022
13.83
 218,800 14.06 14.06 13.60 18,100 900 0.4
06/12/2022
14.06
 367,100 15.12 15.12 14.06 1,000 500 0.0
05/12/2022
15.12
 298,600 15.12 15.38 14.65 4,800 4,300 0.0
02/12/2022
15.12
 235,400 14.52 15.12 13.99 28,500 12,200 0.4
01/12/2022
14.52
 404,500 14.36 14.75 14.19 1,100 5,200 -0.1
30/11/2022
14.36
 221,200 14.09 14.46 13.80 1,200 9,500 -0.2
29/11/2022
14.09
 340,800 13.99 14.19 13.50 700 13,400 -0.3
28/11/2022
13.99
 276,200 13.20 14.03 13.24 5,500 26,700 -0.4
25/11/2022
13.20
 206,600 12.41 13.20 12.41 6,900 7,000 -0.0
24/11/2022
12.41
 97,900 12.38 12.67 12.01 6,600 0 0.1
23/11/2022
12.38
 263,100 13.00 13.00 12.38 11,400 17,084 -0.1
22/11/2022
13.00
 417,300 12.41 13.14 12.61 5,500 30,055 -0.5
21/11/2022
12.41
 231,600 12.15 12.87 12.01 2,400 51,700 -0.9
18/11/2022
12.15
 362,700 12.15 12.34 11.39 25,300 39,408 -0.3
17/11/2022
12.15
 333,200 11.65 12.15 11.68 25,300 30,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |