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)
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
31/08/2021
22.75
 1,249,900 22.59 23.63 22.65 13,600 30,300 -0.6
30/08/2021
22.59
 773,400 22.16 22.78 22.29 1,800 5,400 -0.1
27/08/2021
22.16
 521,500 21.51 22.19 20.95 10,300 44,400 -1.1
26/08/2021
21.51
 388,400 21.44 21.67 21.28 115,500 69,200 1.5
25/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/08/2021
21.44
 316,300 21.10 22.00 21.15 100 84,200 -2.8
24/08/2021
21.11
 1,287,100 20.89 21.70 19.91 538,700 204,200 12.7
23/08/2021
20.89
 1,364,600 22.36 22.36 20.89 6,500 45,900 -1.6
20/08/2021
22.36
 859,500 23.23 23.23 21.70 12,900 101,200 -3.7
19/08/2021
23.23
 1,461,800 23.12 23.69 22.76 24,800 156,100 -5.6
18/08/2021
23.12
 1,462,400 22.82 23.61 22.74 26,600 121,700 -4.1
17/08/2021
22.82
 485,000 23.12 23.23 22.74 8,400 21,600 -0.6
16/08/2021
23.12
 793,700 22.68 23.12 22.68 193,600 12,000 7.6
13/08/2021
22.68
 501,100 22.57 22.76 22.14 8,200 38,300 -1.3
12/08/2021
22.57
 1,195,000 23.17 23.39 22.57 172,300 135,900 1.5
11/08/2021
23.17
 1,372,700 22.17 23.39 22.19 37,400 58,500 -0.9
10/08/2021
22.17
 639,900 22.14 22.47 21.87 8,100 71,600 -2.6
09/08/2021
22.14
 685,700 21.92 22.30 21.65 18,600 16,200 0.1
06/08/2021
21.92
 1,281,800 22.74 22.74 21.87 73,100 53,900 0.7
05/08/2021
22.74
 468,100 22.96 22.96 22.41 3,800 18,000 -0.6
04/08/2021
22.96
 652,400 22.93 23.66 22.74 98,100 83,800 0.6
03/08/2021
22.93
 1,596,100 22.25 22.98 22.47 200,100 303,400 -4.4
02/08/2021
22.25
 717,400 21.87 22.57 21.49 8,300 1,000 0.3
30/07/2021
21.87
 422,800 21.87 22.25 21.43 5,700 1,100 0.2
29/07/2021
21.87
 467,600 21.62 22.30 21.24 7,500 4,800 0.1
28/07/2021
21.62
 659,500 22.30 22.30 21.49 1,300 10,000 -0.3
27/07/2021
22.30
 1,217,000 23.36 23.55 21.87 4,700 179,900 -7.4
26/07/2021
23.36
 674,000 22.17 23.36 21.60 119,300 77,200 1.8
23/07/2021
22.17
 566,400 22.28 22.82 21.87 76,000 113,700 -1.5
22/07/2021
22.28
 2,671,300 20.83 22.28 21.00 57,200 631,700 -23.2
21/07/2021
20.83
 466,000 20.18 21.43 20.29 2,600 14,300 -0.4
20/07/2021
20.18
 266,300 20.18 20.56 19.75 29,600 4,300 0.9
19/07/2021
20.18
 446,100 20.70 20.70 19.75 2,300 41,800 -1.5
16/07/2021
20.70
 300,000 20.89 21.16 20.62 2,900 8,700 -0.2
15/07/2021
20.89
 272,000 20.15 20.89 20.13 39,500 5,600 1.3
14/07/2021
20.15
 421,400 20.43 20.56 20.02 1,100 52,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |