Tổng Công ty cổ phần Bảo Minh (bmi)

14.40
-0.15
(-1.03%)
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
(2026-05-20) 		0.05 0.34% 2,918,000 -563,418 0
14.35
14.80
14.40
2 tháng
(2026-04-20) 		-1 -6.43% 6,981,100 -723,003 0
14.35
15.55
14.40
3 tháng
(2026-03-23) 		-1.45 -9.06% 15,741,500 -862,103 -1.0
14.35
17.45
14.40
6 tháng
(2025-12-22) 		-3.45 -19.17% 47,017,400 -3,474,203 -46.7
14.35
19.90
14.40
12 tháng
(2025-06-24) 		-4.13 -22.10% 106,375,400 -5,970,413 -96.2
14.35
20.95
14.40
24 tháng
(2024-07-01) 		-5.33 -26.81% 143,183,900 -6,426,251 -113.7
14.35
20.98
14.40
36 tháng
(2023-07-05) 		-2.41 -14.23% 200,914,700 -7,631,351 -138.2
14.35
21.19
14.40
60 tháng
(2021-07-15) 		-6.34 -30.34% 434,344,200 -8,877,059 -200.8
11.39
31.92
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
14.98
 293,700 16.07 16.28 14.98 2,800 8,600 -0.1
03/11/2022
16.07
 151,100 16.21 16.42 15.80 500 7,000 -0.2
02/11/2022
16.21
 183,500 16.62 16.66 16.18 4,000 9,800 -0.1
01/11/2022
16.62
 127,500 17.00 17.00 16.59 0 8,800 -0.2
31/10/2022
17.00
 359,000 16.83 17.10 16.07 9,800 17,500 -0.2
28/10/2022
16.83
 321,200 16.76 17.03 16.49 0 47,768 -1.2
27/10/2022
16.76
 326,700 15.70 16.79 15.39 3,000 7,100 -0.1
26/10/2022
15.70
 112,800 15.73 16.01 15.19 0 4,700 -0.1
25/10/2022
15.73
 185,100 15.05 16.07 14.67 8,200 300 0.2
24/10/2022
15.05
 452,500 15.73 15.73 14.64 107,400 3,600 2.3
21/10/2022
15.73
 249,900 15.80 15.80 14.91 10,300 6,000 0.1
20/10/2022
15.80
 93,200 16.35 16.35 15.60 0 11,100 -0.3
19/10/2022
16.35
 84,400 16.35 16.59 16.11 400 9,800 -0.2
18/10/2022
16.35
 227,900 15.73 16.42 15.87 1,400 18,600 -0.4
17/10/2022
15.73
 171,900 15.53 15.73 15.19 300 13,810 -0.3
14/10/2022
15.53
 293,800 14.81 15.53 14.81 207,300 4,500 4.6
13/10/2022
14.81
 142,000 14.57 15.05 14.50 3,500 10,800 -0.2
12/10/2022
14.57
 360,400 14.09 14.91 13.75 179,800 8,600 3.6
11/10/2022
14.09
 549,400 15.15 15.25 14.09 18,800 20,800 -0.0
10/10/2022
15.15
 213,000 15.36 15.73 14.60 25,300 1,500 0.5
07/10/2022
15.36
 475,900 16.49 16.49 15.36 13,700 4,000 0.2
06/10/2022
16.49
 476,400 17.72 17.72 16.49 13,300 32,800 -0.5
05/10/2022
17.72
 285,600 17.07 17.78 17.17 3,400 10,300 -0.2
04/10/2022
17.07
 464,800 17.82 18.23 16.83 17,300 10,500 0.2
03/10/2022
17.82
 473,800 19.15 19.15 17.82 5,300 32,600 -0.7
30/09/2022
19.15
 762,900 19.22 19.36 18.02 26,200 200 0.7
29/09/2022
19.22
 541,500 20.52 21.00 19.15 4,800 7,300 -0.1
28/09/2022
20.52
 927,900 21.55 22.03 20.32 15,400 5,500 0.3
27/09/2022
21.55
 760,100 21.85 22.37 21.55 4,700 88,700 -2.6
26/09/2022
21.85
 1,233,200 21.96 22.50 21.34 2,200 76,300 -2.4
23/09/2022
21.96
 1,663,800 20.52 21.96 20.83 4,100 17,900 -0.4
22/09/2022
20.52
 143,000 20.08 20.52 19.84 3,000 5,900 -0.1
21/09/2022
20.08
 63,800 20.18 20.18 19.56 0 2,900 -0.1
20/09/2022
20.18
 111,000 20.18 20.52 19.94 1,000 9,730 -0.3
19/09/2022
20.18
 367,500 20.86 20.86 19.84 0 12,100 -0.4
16/09/2022
20.86
 219,000 21.00 21.00 20.38 0 14,500 -0.4
15/09/2022
21.00
 183,000 20.93 21.00 20.79 4,500 30,202 0.3
14/09/2022
20.93
 213,900 21.14 21.14 20.59 12,100 2,363 0.4
13/09/2022
21.14
 203,500 21.31 21.51 21.10 0 800 0.4
12/09/2022
21.31
 192,300 21.21 21.62 21.03 780 409 0.4
09/09/2022
21.21
 362,500 20.90 21.21 20.66 18,300 6,000 0.4
08/09/2022
20.90
 330,600 20.52 21.07 20.49 11,400 6,300 0.2
07/09/2022
20.52
 561,900 21.34 21.62 20.52 2,100 13,400 -0.3
06/09/2022
21.34
 652,300 20.83 21.55 20.86 17,200 19,600 -0.1
05/09/2022
20.83
 281,800 20.79 21.07 20.83 4,400 3,300 0.0
31/08/2022
20.79
 610,800 20.38 20.93 20.01 16,700 104,900 -2.7
30/08/2022
20.38
 402,600 20.18 20.83 19.91 1,100 4,900 -0.1
29/08/2022
20.18
 378,100 20.59 20.59 19.56 6,900 11,000 -0.1
26/08/2022
20.59
 195,000 21.07 21.27 20.59 3,000 0 0.1
25/08/2022
21.07
 642,000 20.52 21.34 20.56 57,700 133,600 -2.3
24/08/2022
20.52
 557,500 20.11 20.59 20.11 30,900 37,700 -0.2
23/08/2022
20.11
 155,800 20.18 20.18 19.84 7,700 50,000 -1.2
22/08/2022
20.18
 403,800 20.14 20.32 19.84 293,900 4,500 8.5
19/08/2022
20.14
 248,300 20.38 20.38 19.87 19,200 4,400 0.4
18/08/2022
20.38
 199,600 20.49 20.49 19.97 400 7,600 -0.2
17/08/2022
20.49
 206,600 20.86 20.86 20.32 10,900 6,500 0.1
16/08/2022
20.86
 376,200 20.32 20.86 20.14 162,000 12,500 4.6
15/08/2022
20.32
 306,100 20.32 20.45 19.91 171,100 11,500 4.7
12/08/2022
20.32
 223,300 20.32 20.32 19.84 0 80,900 -2.4
11/08/2022
20.32
 445,900 20.35 20.52 19.91 1,200 110,800 -3.3
10/08/2022
20.35
 367,800 20.28 20.66 20.28 33,600 18,500 0.4
09/08/2022
20.28
 453,300 20.01 20.38 19.91 16,500 1,000 0.5
08/08/2022
20.01
 233,500 19.94 20.18 19.80 3,400 500 0.1
05/08/2022
19.94
 151,400 19.91 20.11 19.70 5,500 300 0.2
04/08/2022
19.91
 409,900 19.84 20.18 19.91 6,000 1,800 0.1
03/08/2022
19.84
 383,800 19.29 19.84 19.26 21,300 2,500 0.5
02/08/2022
19.29
 198,300 19.26 19.43 19.26 16,100 2,600 0.4
01/08/2022
19.26
 236,400 19.22 19.50 18.64 5,900 6,700 -0.0
29/07/2022
19.22
 198,000 19.29 19.39 19.12 9,900 0 0.3
28/07/2022
19.29
 223,800 19.36 19.36 19.02 9,300 26,200 -0.5
27/07/2022
19.36
 119,700 18.95 19.36 18.54 0 13,000 -0.4
26/07/2022
18.95
 281,800 19.12 19.12 18.50 12,500 91,100 -2.2
25/07/2022
19.12
 156,800 19.36 19.36 18.81 25,300 20,200 0.1
22/07/2022
19.36
 211,400 19.32 19.53 19.22 2,400 1,700 -1.3
21/07/2022
19.32
 124,300 19.56 19.56 19.32 18,800 34,900 -0.5
20/07/2022
19.56
 295,800 19.63 19.80 19.56 31,000 93,300 -1.8
19/07/2022
19.63
 146,600 19.70 19.70 19.22 3,600 39,500 -1.0
18/07/2022
19.70
 200,400 19.63 19.84 19.43 10,500 61,000 -1.5
15/07/2022
19.63
 197,200 19.70 19.73 19.32 5,800 0 0.2
14/07/2022
19.70
 146,300 19.56 19.70 19.32 6,000 100 0.2
13/07/2022
19.56
 253,700 19.22 19.77 19.02 11,900 1,000 0.3
12/07/2022
19.22
 147,800 18.81 19.22 18.64 6,300 6,500 -0.0
11/07/2022
18.81
 118,800 18.95 18.95 18.23 4,300 700 0.1
08/07/2022
18.95
 121,300 18.54 18.95 18.50 2,200 100 0.1
07/07/2022
18.54
 197,000 18.54 18.74 18.23 0 500 -0.0
06/07/2022
18.54
 159,700 19.63 19.63 18.47 4,600 2,900 0.0
05/07/2022
19.63
 215,100 20.11 20.11 19.43 3,500 2,400 0.0
04/07/2022
20.11
 129,900 20.52 20.79 19.97 5,200 0 0.2
01/07/2022
20.52
 244,400 20.11 20.52 19.36 3,800 3,500 0.0
30/06/2022
20.11
 223,800 20.45 20.45 19.91 1,800 10,400 -0.3
29/06/2022
20.45
 201,200 20.79 20.79 20.11 800 9,700 -0.3
28/06/2022
20.79
 278,600 20.86 20.97 20.45 5,200 2,100 0.1
27/06/2022
20.86
 163,000 20.18 20.86 20.18 7,300 2,600 0.1
24/06/2022
20.18
 244,600 20.11 20.52 19.97 10,200 2,000 0.2
23/06/2022
20.11
 161,900 19.94 20.11 19.15 2,400 1,700 0.0
22/06/2022
19.94
 360,600 19.84 20.11 19.56 200,000 1,300 5.8
21/06/2022
19.84
 239,200 19.84 20.18 18.47 3,300 800 0.1
20/06/2022
19.84
 446,600 21.07 21.55 19.84 5,700 3,200 0.1
17/06/2022
21.07
 458,400 21.10 21.10 20.04 203,300 23,300 5.5
16/06/2022
21.10
 290,800 20.73 21.41 20.73 0 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |