Tổng Công ty cổ phần Bảo Minh (bmi)

18.20
0.20
(1.11%)
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
(2025-12-29) 		0.40 2.27% 13,273,300 -552,800 -9.1
17.30
19.75
18.20
2 tháng
(2025-12-01) 		-0.35 -1.91% 19,854,300 -1,789,000 -30.8
17.30
19.75
18.20
3 tháng
(2025-10-30) 		-1.80 -9.09% 30,857,000 -2,028,400 -35.2
17.30
20.95
18.20
6 tháng
(2025-08-01) 		-0.15 -0.83% 67,582,200 -3,885,510 -73.2
17.30
20.95
18.20
12 tháng
(2025-02-03) 		0.57 3.24% 88,355,800 -3,430,658 -70.5
15.93
20.95
18.20
24 tháng
(2024-02-15) 		0.91 5.35% 141,381,900 -5,211,670 -112.6
15.93
21.19
18.20
36 tháng
(2023-02-13) 		0.66 3.80% 190,294,100 -7,421,857 -155.1
15.39
21.19
18.20
60 tháng
(2021-02-23) 		4.18 30.29% 464,132,700 -8,454,856 -225.6
11.39
31.92
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
29.54
 495,500 29.57 29.70 29.31 32,600 18,000 0.7
01/12/2021
29.57
 374,500 29.44 29.70 29.05 15,400 13,300 0.1
30/11/2021
29.44
 731,700 29.44 30.03 28.95 15,600 10,100 0.3
29/11/2021
29.44
 477,900 29.15 29.50 28.79 36,000 12,200 1.1
26/11/2021
29.15
 589,900 29.67 29.93 29.05 22,500 39,100 -0.7
25/11/2021
29.67
 404,900 29.34 29.99 29.37 26,000 29,900 -0.2
24/11/2021
29.34
 633,100 29.05 29.77 28.72 81,000 59,300 1.0
23/11/2021
29.05
 532,700 28.79 29.37 28.46 76,500 34,300 1.9
22/11/2021
28.79
 1,029,800 30.22 30.22 28.46 26,300 38,800 -0.6
19/11/2021
30.22
 1,533,100 31.33 31.33 29.15 19,100 51,200 -1.5
18/11/2021
31.33
 670,700 31.50 31.53 30.68 12,900 56,500 -2.1
17/11/2021
31.50
 1,572,200 31.92 32.57 31.33 9,400 249,408 -11.8
16/11/2021
31.92
 1,596,800 30.29 32.25 29.90 6,200 56,400 -2.4
15/11/2021
30.29
 1,750,800 29.18 30.48 29.18 50,400 11,800 1.8
12/11/2021
29.18
 925,200 29.31 29.73 28.72 9,000 29,000 -0.9
11/11/2021
29.31
 671,800 30.03 30.16 29.11 5,200 65,500 -2.7
10/11/2021
30.03
 417,100 30.35 30.42 29.83 9,500 21,200 -0.5
09/11/2021
30.35
 1,270,200 29.24 31.01 29.37 26,900 17,500 0.4
08/11/2021
29.24
 727,600 29.47 29.70 29.05 800 12,500 -0.5
05/11/2021
29.47
 576,500 29.21 29.67 29.11 11,200 31,500 -0.9
04/11/2021
29.21
 766,100 28.72 29.96 28.07 17,300 13,200 0.1
03/11/2021
28.72
 1,364,100 29.70 30.16 28.07 1,700 35,400 -1.5
02/11/2021
29.70
 1,515,200 29.70 29.83 29.18 38,000 26,000 0.5
01/11/2021
29.70
 1,444,400 29.90 30.61 29.37 100 38,300 -1.7
29/10/2021
29.90
 1,211,800 30.22 30.68 29.77 23,800 23,800 -0.0
28/10/2021
30.22
 1,308,500 29.90 30.55 29.37 40,800 15,000 1.2
27/10/2021
29.90
 1,162,200 30.03 30.03 29.37 5,300 1,800 0.2
26/10/2021
30.03
 1,698,600 29.05 30.81 29.05 13,400 233,600 -10.2
25/10/2021
29.05
 2,737,300 27.15 29.05 28.07 15,000 345,200 -14.7
22/10/2021
27.15
 1,345,600 26.24 27.15 26.11 3,100 23,800 -0.8
21/10/2021
26.24
 334,600 26.31 26.67 26.04 100 45,600 -1.8
20/10/2021
26.31
 676,900 26.80 26.96 25.65 10,900 20,300 -0.4
19/10/2021
26.80
 1,532,400 25.69 27.35 25.69 28,800 26,600 0.1
18/10/2021
25.69
 1,326,900 25.95 26.18 25.46 343,600 23,100 12.6
15/10/2021
25.95
 696,000 26.24 26.44 25.95 17,500 49,800 -1.3
14/10/2021
26.24
 703,700 26.24 26.50 26.11 128,400 21,500 4.3
13/10/2021
26.24
 372,100 26.40 26.63 26.24 7,700 22,200 -0.6
12/10/2021
26.40
 573,100 26.24 26.50 25.85 98,200 17,600 3.2
11/10/2021
26.24
 856,200 26.63 26.76 25.98 64,000 14,000 1.6
08/10/2021
26.63
 694,200 26.99 27.02 26.63 51,000 42,700 0.3
07/10/2021
26.99
 597,600 27.12 27.32 26.86 5,000 51,000 -1.9
06/10/2021
27.12
 685,600 26.96 27.68 26.70 17,100 26,400 -0.4
05/10/2021
26.96
 640,900 26.96 27.55 26.63 1,600 30,800 -1.2
04/10/2021
26.96
 1,473,200 26.34 27.68 26.14 21,200 500,900 -19.9
01/10/2021
26.34
 940,200 26.70 26.76 26.31 719,816 712,516 0.3
30/09/2021
26.70
 910,300 26.83 26.96 26.44 30,400 4,300 1.1
29/09/2021
26.83
 915,500 26.24 27.42 26.44 16,900 28,700 -0.5
28/09/2021
26.24
 1,457,400 24.54 26.24 24.28 185,500 305,000 -5.0
27/09/2021
24.54
 1,142,600 25.49 25.91 24.15 16,700 2,500 0.6
24/09/2021
25.49
 623,000 25.59 25.98 25.20 31,300 500 1.2
23/09/2021
25.59
 993,900 26.18 26.63 25.13 100 35,000 -1.4
22/09/2021
26.18
 1,921,800 25.07 26.18 25.33 8,800 506,200 -19.6
21/09/2021
25.07
 1,881,400 24.05 25.13 23.56 16,000 569,300 -20.7
20/09/2021
24.05
 1,328,500 24.05 25.10 23.66 18,100 311,400 -11.0
17/09/2021
24.05
 1,369,000 23.37 24.28 23.69 61,400 13,100 1.8
16/09/2021
23.37
 1,200,400 22.10 23.43 22.10 26,800 5,000 0.8
15/09/2021
22.10
 237,300 22.06 22.32 21.90 2,600 0 0.1
14/09/2021
22.06
 599,300 21.80 22.13 21.57 10,700 1,000 0.3
13/09/2021
21.80
 493,200 22.06 22.16 21.61 3,100 55,700 -1.8
10/09/2021
22.06
 298,200 21.93 22.59 21.93 1,000 17,800 -0.6
09/09/2021
21.93
 690,400 21.67 22.03 20.95 231,700 9,900 7.4
08/09/2021
21.67
 400,800 21.61 22.06 21.48 127,200 21,600 3.5
07/09/2021
21.61
 646,700 22.32 22.32 21.61 5,000 43,700 -1.3
06/09/2021
22.32
 452,900 22.59 22.75 22.26 2,700 15,100 -0.4
01/09/2021
22.59
 780,800 22.75 23.17 22.23 5,400 31,100 -0.9

Chính sách bảo mật | Điều khoản sử dụng |