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)
09/04/2021
13.28
 167,800 13.30 13.35 13.20 4,000 22,000 -0.5
08/04/2021
13.30
 278,500 13.35 13.46 13.22 6,900 19,500 -0.3
07/04/2021
13.35
 470,200 13.20 13.46 13.12 9,200 118,000 -2.8
06/04/2021
13.20
 486,100 13.35 13.40 12.99 4,200 45,000 -1.1
05/04/2021
13.35
 243,000 13.38 13.56 13.30 100 800 -0.0
02/04/2021
13.38
 279,000 13.61 13.74 13.35 9,500 8,100 0.0
01/04/2021
13.61
 211,200 13.20 13.61 13.15 5,800 28,000 -0.6
31/03/2021
13.20
 236,900 13.15 13.20 12.97 6,200 26,300 -0.5
30/03/2021
13.15
 231,400 13.20 13.25 13.04 12,000 15,700 -0.1
29/03/2021
13.20
 174,400 12.84 13.22 12.94 4,400 100 0.1
26/03/2021
12.84
 476,500 13.22 13.22 12.33 20,000 155,000 -3.3
25/03/2021
13.22
 249,600 13.30 13.46 13.10 7,400 39,000 -0.8
24/03/2021
13.30
 345,500 14.07 14.07 13.30 5,600 35,800 -0.8
23/03/2021
14.07
 418,800 14.10 14.10 13.84 1,600 71,300 -1.9
22/03/2021
14.10
 313,800 14.12 14.33 14.07 0 16,600 -0.5
19/03/2021
14.12
 408,300 13.92 14.25 13.82 1,000 99,200 -2.7
18/03/2021
13.92
 322,300 13.92 14.17 13.82 2,800 45,700 -1.2
17/03/2021
13.92
 242,100 13.87 13.97 13.82 1,000 18,000 -0.5
16/03/2021
13.87
 298,700 14.07 14.20 13.87 6,700 30,600 -0.6
15/03/2021
14.07
 382,300 14.07 14.23 13.99 9,900 4,600 0.1
12/03/2021
14.07
 354,400 14.07 14.12 13.97 12,600 24,600 -0.3
11/03/2021
14.07
 361,500 14.12 14.33 14.07 3,600 41,700 -1.0
10/03/2021
14.12
 501,400 13.94 14.23 13.84 1,000 24,600 -0.6
09/03/2021
13.94
 718,900 13.51 14.12 13.35 11,300 53,700 -1.1
08/03/2021
13.51
 235,100 13.35 13.71 13.38 13,000 20,400 -0.2
05/03/2021
13.35
 280,600 13.35 13.51 13.04 6,700 27,600 -0.5
04/03/2021
13.35
 377,600 13.69 13.84 13.04 1,100 28,800 -0.7
03/03/2021
13.69
 326,500 13.82 13.92 13.66 26,700 30,200 -0.1
02/03/2021
13.82
 500,600 13.46 13.92 13.46 6,700 21,700 -0.4
01/03/2021
13.46
 500,600 13.04 13.58 13.10 11,700 5,000 0.2
26/02/2021
13.04
 428,600 13.35 13.40 13.04 4,600 19,500 -0.4
25/02/2021
13.35
 294,600 13.51 13.61 13.30 10,900 7,700 0.1
24/02/2021
13.51
 228,900 13.82 14.10 13.35 5,900 22,700 -0.4
23/02/2021
13.82
 210,700 14.02 14.02 13.66 12,900 36,200 -0.6
22/02/2021
14.02
 350,600 13.69 14.17 13.66 35,300 17,200 0.5
19/02/2021
13.69
 205,900 13.71 13.71 13.40 7,900 11,700 -0.1
18/02/2021
13.71
 282,600 13.53 13.82 13.40 7,000 16,100 -0.2
17/02/2021
13.53
 256,100 13.10 13.53 12.97 30,600 64,600 -0.9
09/02/2021
13.10
 165,000 12.84 13.10 12.74 35,700 12,500 0.6
08/02/2021
12.84
 222,500 13.46 13.46 12.58 3,200 41,000 -1.0
05/02/2021
13.46
 203,900 13.02 13.51 12.94 800 9,000 -0.2
04/02/2021
13.02
 189,300 12.99 13.15 12.89 2,100 49,300 -1.2
03/02/2021
12.99
 380,900 12.43 13.07 12.53 15,700 45,600 -0.7
02/02/2021
12.43
 268,400 12.12 12.48 11.91 26,400 0 0.6
01/02/2021
12.12
 301,400 12.94 12.94 12.07 10,700 19,100 -0.2
29/01/2021
12.94
 484,200 12.51 12.94 11.74 185,400 14,500 4.1
28/01/2021
12.51
 785,700 13.43 13.43 12.51 278,700 0 6.8
27/01/2021
13.43
 724,000 14.07 14.07 13.17 143,500 17,800 3.3
26/01/2021
14.07
 936,100 14.84 14.84 13.84 82,100 26,600 1.6
25/01/2021
14.84
 456,600 14.87 15.05 14.59 159,800 31,600 3.7
22/01/2021
14.87
 643,700 15.20 15.41 14.82 4,300 28,200 -0.7
21/01/2021
15.20
 537,600 14.69 15.54 14.69 21,800 17,300 0.1
20/01/2021
14.69
 1,023,000 15.15 15.15 14.10 66,100 12,100 1.5
19/01/2021
15.15
 980,300 16.28 16.28 15.15 834,300 791,400 1.3
18/01/2021
16.28
 753,200 16.54 16.77 16.28 29,500 20,000 0.3
15/01/2021
16.54
 703,000 16.74 16.95 16.54 9,400 77,900 -2.2
14/01/2021
16.74
 418,700 17.10 17.10 16.74 10,000 31,700 -0.7
13/01/2021
17.10
 768,800 17.20 17.41 16.79 38,900 31,700 0.2
12/01/2021
17.20
 1,495,800 16.51 17.44 16.54 55,000 24,200 1.0
11/01/2021
16.51
 731,900 16.43 16.69 16.18 2,600 3,800 -0.0
08/01/2021
16.43
 880,200 16.77 16.82 16.31 23,800 17,400 0.2
07/01/2021
16.77
 1,304,400 16.43 16.85 16.43 41,400 5,000 1.2
06/01/2021
16.43
 1,413,600 16.20 17.26 16.02 11,600 161,300 -4.8
05/01/2021
16.20
 527,100 16.31 16.43 16.07 5,800 28,800 -0.7
04/01/2021
16.31
 2,067,400 15.72 16.61 15.72 21,200 10,300 0.4
31/12/2020
15.72
 416,030 15.72 15.92 15.59 13,880 1,490 0.4
30/12/2020
15.72
 413,340 15.92 16.07 15.72 12,130 7,800 0.1
29/12/2020
15.92
 1,903,170 15.25 16.13 15.05 37,950 213,010 -5.3
28/12/2020
15.25
 444,680 15.25 15.36 14.89 7,370 109,320 -3.0
25/12/2020
15.25
 424,660 14.89 15.36 14.74 26,670 24,000 0.1
24/12/2020
14.89
 343,100 15.25 15.25 14.46 300 23,140 -0.7
23/12/2020
15.25
 545,460 15.07 15.61 14.97 5,620 21,260 -0.5
22/12/2020
15.07
 456,940 15.00 15.07 14.84 96,000 9,780 2.5
21/12/2020
15.00
 354,850 14.97 15.23 14.94 11,740 1,120 0.3
18/12/2020
14.97
 560,450 15.07 15.15 14.92 22,940 25,270 -0.1
17/12/2020
15.07
 731,380 15.56 15.56 15.07 1,640 22,680 -0.6
16/12/2020
15.56
 377,640 15.56 15.79 15.51 11,870 3,400 0.3
15/12/2020
15.56
 367,490 15.64 15.77 15.51 35,490 2,210 1.0
14/12/2020
15.64
 467,170 15.56 15.82 15.33 18,780 12,680 0.2
11/12/2020
15.56
 426,150 15.59 15.59 15.41 11,800 25,840 -0.4
10/12/2020
15.59
 421,340 15.97 15.97 15.59 10,000 40,260 -0.9
09/12/2020
15.97
 755,840 15.25 16.23 15.48 53,240 23,880 0.9
08/12/2020
15.25
 975,800 15.15 15.38 14.71 22,730 27,000 -0.1
07/12/2020
15.15
 881,830 15.66 15.72 15.15 24,600 33,380 -0.3
04/12/2020
15.66
 412,030 15.84 15.92 15.64 13,140 76,010 -1.9
03/12/2020
15.84
 450,780 15.72 16.05 15.66 5,970 14,380 -0.3
02/12/2020
15.72
 512,660 15.66 16.15 15.64 21,640 800 0.6
01/12/2020
15.66
 400,580 15.82 15.82 15.41 31,630 24,650 0.2
30/11/2020
15.82
 426,880 15.79 15.92 15.56 500 7,510 -0.2
27/11/2020
15.79
 705,760 15.66 16.13 15.51 14,680 15,500 -0.0
26/11/2020
15.66
 424,660 15.74 15.74 15.51 34,020 2,660 1.0
25/11/2020
15.74
 707,910 15.77 16.18 15.56 20,400 6,400 0.4
24/11/2020
15.77
 1,716,780 14.79 15.77 14.79 22,200 113,870 -2.8
23/11/2020
14.79
 318,700 14.79 15.05 14.53 10,520 90 0.3
20/11/2020
14.79
 368,210 14.87 14.89 14.59 15,070 800 0.4
19/11/2020
14.87
 682,350 15.00 15.05 14.79 33,270 130,230 -2.8
18/11/2020
15.00
 491,650 14.77 15.00 14.71 10,960 4,160 0.2
17/11/2020
14.77
 453,810 14.74 14.89 14.56 33,000 1,000 0.9
16/11/2020
14.74
 444,020 14.74 15.20 14.53 26,660 41,830 -0.4
13/11/2020
14.74
 401,140 14.89 14.89 14.64 24,680 90 0.7

Chính sách bảo mật | Điều khoản sử dụng |