Tổng Công ty cổ phần Bảo Minh (bmi)

18.60
0.10
(0.54%)
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
(2025-11-05) 		-1.90 -9.31% 10,126,700 -390,600 -7.3
18.30
20.45
18.60
2 tháng
(2025-10-06) 		-1.46 -7.30% 19,851,400 1,218,800 24.2
18.30
20.95
18.60
3 tháng
(2025-09-08) 		-0.57 -3.01% 31,463,400 522,200 10.7
18.30
20.95
18.60
6 tháng
(2025-06-09) 		-0.18 -0.96% 57,930,700 -2,266,210 -45.5
18.06
20.95
18.60
12 tháng
(2024-12-10) 		0.29 1.59% 75,359,800 -1,935,454 -45.9
15.93
20.95
18.60
24 tháng
(2023-12-18) 		2.53 15.83% 130,337,800 -3,627,048 -85.7
15.93
21.19
18.60
36 tháng
(2022-12-21) 		3.79 25.79% 180,631,200 -4,391,226 -92.0
13.68
21.19
18.60
60 tháng
(2020-12-31) 		2.78 17.72% 467,439,530 -6,151,766 -181.8
11.39
31.92
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
24.58
 534,500 24.41 25.20 24.02 3,100 58,800 -2.1
29/04/2022
24.41
 642,100 23.76 24.61 23.27 12,500 66,900 -2.0
28/04/2022
23.76
 284,500 23.83 24.12 23.11 3,100 71,700 -2.5
27/04/2022
23.83
 271,000 23.24 23.83 23.04 7,100 14,900 -0.3
26/04/2022
23.24
 729,900 22.36 23.50 21.28 404,400 82,900 11.0
25/04/2022
22.36
 786,000 24.02 24.41 22.36 12,800 42,900 -1.1
22/04/2022
24.02
 793,300 24.48 25.26 22.91 4,200 29,500 -1.0
21/04/2022
24.48
 848,600 24.18 25.78 22.91 319,800 4,500 11.5
20/04/2022
24.18
 611,400 25.13 25.52 24.15 43,200 33,700 0.4
19/04/2022
25.13
 616,500 26.18 26.89 25.13 33,900 70,000 -1.5
18/04/2022
26.18
 631,100 27.02 27.25 26.04 3,400 89,300 -3.5
15/04/2022
27.02
 971,000 25.72 27.35 25.16 300 48,000 -1.9
14/04/2022
25.72
 426,800 25.85 26.11 25.52 3,200 2,500 0.0
13/04/2022
25.85
 725,300 25.20 25.91 24.80 26,800 4,100 0.9
12/04/2022
25.20
 1,109,900 26.83 26.96 24.97 68,000 32,500 1.4
08/04/2022
26.83
 976,300 27.81 27.87 26.76 77,700 10,100 2.8
07/04/2022
27.81
 918,400 28.39 28.72 27.81 19,500 142,900 -5.4
06/04/2022
28.39
 900,900 28.33 28.69 27.74 49,800 33,100 0.7
05/04/2022
28.33
 536,100 28.39 28.46 27.74 39,200 0 1.7
04/04/2022
28.39
 1,024,900 28.39 29.05 28.39 25,100 46,500 -1.0
01/04/2022
28.39
 1,294,000 27.74 28.72 27.29 27,500 11,500 0.7
31/03/2022
27.74
 606,700 27.94 28.20 27.29 24,300 20,700 0.2
30/03/2022
27.94
 695,800 28.46 29.11 27.58 37,400 21,700 0.7
29/03/2022
28.46
 1,303,500 27.64 28.72 27.61 3,800 10,100 -0.3
28/03/2022
27.64
 536,500 27.61 27.74 26.83 54,800 12,400 1.8
25/03/2022
27.61
 690,500 27.51 27.94 27.42 36,100 5,300 1.3
24/03/2022
27.51
 626,600 27.74 27.94 27.15 25,900 3,100 1.0
23/03/2022
27.74
 953,200 27.42 28.59 27.29 48,000 9,800 1.6
22/03/2022
27.42
 606,400 27.61 27.91 27.02 102,600 1,000 4.3
21/03/2022
27.61
 1,789,100 26.04 27.74 26.04 23,900 23,500 0.0
18/03/2022
26.04
 197,800 25.98 26.18 25.95 11,600 600 0.4
17/03/2022
25.98
 202,300 25.78 26.37 25.85 2,100 1,200 0.0
16/03/2022
25.78
 247,700 25.26 25.91 25.13 11,500 1,000 0.4
15/03/2022
25.26
 316,600 25.26 25.46 24.90 91,300 19,500 2.8
14/03/2022
25.26
 562,300 26.04 26.04 25.13 13,800 32,700 -0.7
11/03/2022
26.04
 503,200 26.53 26.67 25.91 21,800 6,400 0.6
10/03/2022
26.53
 556,100 26.31 26.76 26.31 23,300 2,400 0.8
09/03/2022
26.31
 724,700 26.01 26.76 25.59 4,000 17,400 -0.5
08/03/2022
26.01
 1,053,500 26.18 27.02 25.69 10,700 7,000 0.1
07/03/2022
26.18
 427,300 26.11 26.37 25.65 3,700 15,200 -0.5
04/03/2022
26.11
 444,700 26.11 26.40 25.62 1,400 5,000 -0.1
03/03/2022
26.11
 361,700 25.98 26.44 25.85 1,400 9,200 -0.3
02/03/2022
25.98
 630,900 26.53 26.60 25.85 2,000 3,500 -0.1
01/03/2022
26.53
 873,800 25.46 26.63 25.65 20,600 5,900 0.6
28/02/2022
25.46
 394,300 24.80 25.46 24.74 1,100 4,800 -0.1
25/02/2022
24.80
 323,800 24.80 25.33 24.80 4,900 2,800 0.1
24/02/2022
24.80
 916,900 24.94 25.46 24.35 3,200 8,300 -0.2
23/02/2022
24.94
 379,900 24.74 25.33 24.71 8,500 0 0.3
22/02/2022
24.74
 322,200 25.39 25.39 24.61 1,000 14,600 -0.5
21/02/2022
25.39
 194,500 25.42 25.42 25.00 600 600 -0
18/02/2022
25.42
 231,900 25.46 25.46 24.74 5,900 600 0.2
17/02/2022
25.46
 139,800 25.65 25.65 25.13 300 3,400 -0.1
16/02/2022
25.65
 212,200 24.77 25.78 24.80 2,200 1,800 0.0
15/02/2022
24.77
 102,800 24.41 24.77 24.28 4,100 4,000 0.0
14/02/2022
24.41
 197,700 24.97 24.97 24.15 8,600 200 0.3
11/02/2022
24.97
 120,700 25.42 25.42 24.94 0 8,300 -0.3
10/02/2022
25.42
 191,400 25.49 25.56 24.90 3,800 27,200 -0.9
09/02/2022
25.49
 385,600 25.36 25.82 25.36 4,000 24,500 -0.8
08/02/2022
25.36
 284,000 24.02 25.42 23.73 5,000 4,500 0.0
07/02/2022
24.02
 309,100 23.17 24.15 23.21 19,200 1,500 0.6
28/01/2022
23.17
 438,500 23.01 23.30 22.68 166,300 11,100 5.5
27/01/2022
23.01
 128,300 23.27 23.53 22.85 1,500 100 0.1
26/01/2022
23.27
 264,700 22.19 23.50 22.19 7,200 107,000 -3.3
25/01/2022
22.19
 1,418,800 23.07 23.07 21.48 392,900 3,900 12.9
24/01/2022
23.07
 1,105,300 24.80 25.26 23.07 36,700 7,100 1.1
21/01/2022
24.80
 516,300 25.46 25.78 24.80 18,400 110,600 -3.5
20/01/2022
25.46
 272,000 25.46 25.49 25.13 2,300 29,100 -1.0
19/01/2022
25.46
 276,400 26.11 27.42 25.46 7,000 3,400 0.1
18/01/2022
26.11
 592,200 26.57 26.57 25.46 23,700 6,200 0.7
17/01/2022
26.57
 239,100 27.35 27.35 26.57 2,600 14,800 -0.5
14/01/2022
27.35
 379,900 27.42 27.48 26.11 37,800 7,700 1.2
13/01/2022
27.42
 543,600 26.44 27.42 25.98 4,400 29,800 -1.0
12/01/2022
26.44
 450,600 26.44 26.47 25.52 30,900 79,000 -1.9
11/01/2022
26.44
 587,200 26.70 26.70 25.78 14,000 66,500 -2.1
10/01/2022
26.70
 1,059,100 27.42 27.42 26.27 21,700 123,600 -4.1
07/01/2022
27.42
 646,100 27.97 28.07 27.38 0 34,600 -1.5
06/01/2022
27.97
 592,400 27.94 28.07 27.48 15,700 72,000 -2.4
05/01/2022
27.94
 912,100 28.46 28.46 27.84 201,800 78,300 5.3
04/01/2022
28.46
 413,800 28.46 28.46 28.04 10,600 73,100 -2.7
31/12/2021
28.46
 297,500 28.36 28.72 28.07 0 15,500 -0.7
30/12/2021
28.36
 275,900 27.71 28.66 27.42 112,700 17,000 4.1
29/12/2021
27.71
 727,000 28.17 28.26 27.51 204,600 51,000 6.5
28/12/2021
28.17
 465,700 28.13 28.95 27.94 8,100 16,300 -0.4
27/12/2021
28.13
 523,300 29.05 29.37 28.07 5,000 36,500 -1.4
24/12/2021
29.05
 591,500 29.28 29.57 28.59 8,100 18,500 -0.5
23/12/2021
29.28
 419,800 29.90 30.22 28.33 1,400 34,600 -1.5
22/12/2021
29.90
 958,500 30.35 30.61 29.90 1,800 16,500 -0.7
21/12/2021
30.35
 1,962,000 29.18 30.65 28.88 21,700 22,500 -0.0
20/12/2021
29.18
 607,500 29.05 29.50 28.69 23,600 27,000 -0.1
17/12/2021
29.05
 662,800 28.33 29.37 28.07 66,000 58,900 0.3
16/12/2021
28.33
 553,700 28.23 28.72 27.48 231,800 12,400 9.5
15/12/2021
28.23
 250,700 28.95 28.95 27.94 8,700 17,700 -0.4
14/12/2021
28.95
 521,000 28.33 29.57 28.72 20,000 61,400 -1.8
13/12/2021
28.33
 328,800 27.77 28.46 27.81 1,400 37,400 -1.5
10/12/2021
27.77
 448,500 26.89 28.33 26.76 16,600 11,500 0.2
09/12/2021
26.89
 236,200 26.96 26.96 26.60 5,700 0 0.2
08/12/2021
26.96
 453,700 26.89 27.09 26.44 5,500 6,000 -0.0
07/12/2021
26.89
 478,900 26.73 27.09 25.52 25,400 27,800 -0.1
06/12/2021
26.73
 1,247,600 28.72 28.72 26.73 95,600 45,200 2.2
03/12/2021
28.72
 634,800 29.54 29.60 28.72 80,600 36,900 2.0

Chính sách bảo mật | Điều khoản sử dụng |