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)
16/11/2022
11.65
 584,800 10.99 11.75 10.23 74,000 42,100 0.6
15/11/2022
10.99
 339,900 11.78 12.21 10.99 18,300 4,660 0.2
14/11/2022
11.78
 560,700 11.88 11.88 11.06 48,200 600 0.8
11/11/2022
11.88
 389,500 12.54 12.97 11.88 38,239 7,900 0.5
10/11/2022
12.54
 291,800 13.47 13.47 12.54 20,900 4,636 0.3
09/11/2022
13.47
 242,700 13.73 14.26 13.07 15,200 4,400 0.2
08/11/2022
13.73
 155,700 13.47 13.99 13.00 27,700 100 0.6
07/11/2022
13.47
 378,900 14.46 14.59 13.47 18,400 10,636 0.2
04/11/2022
14.46
 293,700 15.51 15.71 14.46 2,800 8,600 -0.1
03/11/2022
15.51
 151,100 15.64 15.84 15.25 500 7,000 -0.2
02/11/2022
15.64
 183,500 16.04 16.07 15.61 4,000 9,800 -0.1
01/11/2022
16.04
 127,500 16.40 16.40 16.01 0 8,800 -0.2
31/10/2022
16.40
 359,000 16.24 16.50 15.51 9,800 17,500 -0.2
28/10/2022
16.24
 321,200 16.17 16.44 15.91 0 47,768 -1.2
27/10/2022
16.17
 326,700 15.15 16.21 14.85 3,000 7,100 -0.1
26/10/2022
15.15
 112,800 15.18 15.45 14.65 0 4,700 -0.1
25/10/2022
15.18
 185,100 14.52 15.51 14.16 8,200 300 0.2
24/10/2022
14.52
 452,500 15.18 15.18 14.13 107,400 3,600 2.3
21/10/2022
15.18
 249,900 15.25 15.25 14.39 10,300 6,000 0.1
20/10/2022
15.25
 93,200 15.78 15.78 15.05 0 11,100 -0.3
19/10/2022
15.78
 84,400 15.78 16.01 15.55 400 9,800 -0.2
18/10/2022
15.78
 227,900 15.18 15.84 15.31 1,400 18,600 -0.4
17/10/2022
15.18
 171,900 14.98 15.18 14.65 300 13,810 -0.3
14/10/2022
14.98
 293,800 14.29 14.98 14.29 207,300 4,500 4.6
13/10/2022
14.29
 142,000 14.06 14.52 13.99 3,500 10,800 -0.2
12/10/2022
14.06
 360,400 13.60 14.39 13.27 179,800 8,600 3.6
11/10/2022
13.60
 549,400 14.62 14.72 13.60 18,800 20,800 -0.0
10/10/2022
14.62
 213,000 14.82 15.18 14.09 25,300 1,500 0.5
07/10/2022
14.82
 475,900 15.91 15.91 14.82 13,700 4,000 0.2
06/10/2022
15.91
 476,400 17.10 17.10 15.91 13,300 32,800 -0.5
05/10/2022
17.10
 285,600 16.47 17.16 16.57 3,400 10,300 -0.2
04/10/2022
16.47
 464,800 17.20 17.59 16.24 17,300 10,500 0.2
03/10/2022
17.20
 473,800 18.48 18.48 17.20 5,300 32,600 -0.7
30/09/2022
18.48
 762,900 18.55 18.68 17.39 26,200 200 0.7
29/09/2022
18.55
 541,500 19.80 20.27 18.48 4,800 7,300 -0.1
28/09/2022
19.80
 927,900 20.79 21.26 19.61 15,400 5,500 0.3
27/09/2022
20.79
 760,100 21.09 21.59 20.79 4,700 88,700 -2.6
26/09/2022
21.09
 1,233,200 21.19 21.72 20.60 2,200 76,300 -2.4
23/09/2022
21.19
 1,663,800 19.80 21.19 20.10 4,100 17,900 -0.4
22/09/2022
19.80
 143,000 19.37 19.80 19.14 3,000 5,900 -0.1
21/09/2022
19.37
 63,800 19.47 19.47 18.88 0 2,900 -0.1
20/09/2022
19.47
 111,000 19.47 19.80 19.24 1,000 9,730 -0.3
19/09/2022
19.47
 367,500 20.13 20.13 19.14 0 12,100 -0.4
16/09/2022
20.13
 219,000 20.27 20.27 19.67 0 14,500 -0.4
15/09/2022
20.27
 183,000 20.20 20.27 20.07 4,500 30,202 0.3
14/09/2022
20.20
 213,900 20.40 20.40 19.87 12,100 2,363 0.4
13/09/2022
20.40
 203,500 20.56 20.76 20.36 0 800 0.4
12/09/2022
20.56
 192,300 20.46 20.86 20.30 780 409 0.4
09/09/2022
20.46
 362,500 20.17 20.46 19.94 18,300 6,000 0.4
08/09/2022
20.17
 330,600 19.80 20.33 19.77 11,400 6,300 0.2
07/09/2022
19.80
 561,900 20.60 20.86 19.80 2,100 13,400 -0.3
06/09/2022
20.60
 652,300 20.10 20.79 20.13 17,200 19,600 -0.1
05/09/2022
20.10
 281,800 20.07 20.33 20.10 4,400 3,300 0.0
31/08/2022
20.07
 610,800 19.67 20.20 19.31 16,700 104,900 -2.7
30/08/2022
19.67
 402,600 19.47 20.10 19.21 1,100 4,900 -0.1
29/08/2022
19.47
 378,100 19.87 19.87 18.88 6,900 11,000 -0.1
26/08/2022
19.87
 195,000 20.33 20.53 19.87 3,000 0 0.1
25/08/2022
20.33
 642,000 19.80 20.60 19.84 57,700 133,600 -2.3
24/08/2022
19.80
 557,500 19.41 19.87 19.41 30,900 37,700 -0.2
23/08/2022
19.41
 155,800 19.47 19.47 19.14 7,700 50,000 -1.2
22/08/2022
19.47
 403,800 19.44 19.61 19.14 293,900 4,500 8.5
19/08/2022
19.44
 248,300 19.67 19.67 19.18 19,200 4,400 0.4
18/08/2022
19.67
 199,600 19.77 19.77 19.28 400 7,600 -0.2
17/08/2022
19.77
 206,600 20.13 20.13 19.61 10,900 6,500 0.1
16/08/2022
20.13
 376,200 19.61 20.13 19.44 162,000 12,500 4.6
15/08/2022
19.61
 306,100 19.61 19.74 19.21 171,100 11,500 4.7
12/08/2022
19.61
 223,300 19.61 19.61 19.14 0 80,900 -2.4
11/08/2022
19.61
 445,900 19.64 19.80 19.21 1,200 110,800 -3.3
10/08/2022
19.64
 367,800 19.57 19.94 19.57 33,600 18,500 0.4
09/08/2022
19.57
 453,300 19.31 19.67 19.21 16,500 1,000 0.5
08/08/2022
19.31
 233,500 19.24 19.47 19.11 3,400 500 0.1
05/08/2022
19.24
 151,400 19.21 19.41 19.01 5,500 300 0.2
04/08/2022
19.21
 409,900 19.14 19.47 19.21 6,000 1,800 0.1
03/08/2022
19.14
 383,800 18.62 19.14 18.58 21,300 2,500 0.5
02/08/2022
18.62
 198,300 18.58 18.75 18.58 16,100 2,600 0.4
01/08/2022
18.58
 236,400 18.55 18.81 17.99 5,900 6,700 -0.0
29/07/2022
18.55
 198,000 18.62 18.71 18.45 9,900 0 0.3
28/07/2022
18.62
 223,800 18.68 18.68 18.35 9,300 26,200 -0.5
27/07/2022
18.68
 119,700 18.29 18.68 17.89 0 13,000 -0.4
26/07/2022
18.29
 281,800 18.45 18.45 17.86 12,500 91,100 -2.2
25/07/2022
18.45
 156,800 18.68 18.68 18.15 25,300 20,200 0.1
22/07/2022
18.68
 211,400 18.65 18.85 18.55 2,400 1,700 -1.3
21/07/2022
18.65
 124,300 18.88 18.88 18.65 18,800 34,900 -0.5
20/07/2022
18.88
 295,800 18.95 19.11 18.88 31,000 93,300 -1.8
19/07/2022
18.95
 146,600 19.01 19.01 18.55 3,600 39,500 -1.0
18/07/2022
19.01
 200,400 18.95 19.14 18.75 10,500 61,000 -1.5
15/07/2022
18.95
 197,200 19.01 19.04 18.65 5,800 0 0.2
14/07/2022
19.01
 146,300 18.88 19.01 18.65 6,000 100 0.2
13/07/2022
18.88
 253,700 18.55 19.08 18.35 11,900 1,000 0.3
12/07/2022
18.55
 147,800 18.15 18.55 17.99 6,300 6,500 -0.0
11/07/2022
18.15
 118,800 18.29 18.29 17.59 4,300 700 0.1
08/07/2022
18.29
 121,300 17.89 18.29 17.86 2,200 100 0.1
07/07/2022
17.89
 197,000 17.89 18.09 17.59 0 500 -0.0
06/07/2022
17.89
 159,700 18.95 18.95 17.82 4,600 2,900 0.0
05/07/2022
18.95
 215,100 19.41 19.41 18.75 3,500 2,400 0.0
04/07/2022
19.41
 129,900 19.80 20.07 19.28 5,200 0 0.2
01/07/2022
19.80
 244,400 19.41 19.80 18.68 3,800 3,500 0.0
30/06/2022
19.41
 223,800 19.74 19.74 19.21 1,800 10,400 -0.3
29/06/2022
19.74
 201,200 20.07 20.07 19.41 800 9,700 -0.3
28/06/2022
20.07
 278,600 20.13 20.23 19.74 5,200 2,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |