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)
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
12/11/2020
14.89
 888,060 14.12 15.00 14.12 18,390 24,500 -0.2
11/11/2020
14.12
 275,460 13.89 14.23 13.82 42,450 2,000 1.1
10/11/2020
13.89
 258,610 13.87 14.17 13.76 5,000 11,690 -0.2
09/11/2020
13.87
 112,760 13.74 13.87 13.66 5,420 5,770 -0.0
06/11/2020
13.74
 94,350 13.79 13.97 13.43 10,000 11,830 -0.0
05/11/2020
13.79
 154,650 13.87 14.02 13.66 8,650 2,610 0.2
04/11/2020
13.87
 72,390 13.76 13.92 13.64 3,980 1,610 0.1
03/11/2020
13.76
 28,350 13.76 13.82 13.48 3,000 10,750 -0.2
02/11/2020
13.76
 26,240 13.61 13.82 13.46 5,000 7,150 -0.1
30/10/2020
13.61
 97,080 13.61 13.71 13.20 15,000 5,570 0.2
29/10/2020
13.61
 143,940 13.51 13.87 13.25 13,470 16,020 -0.1
28/10/2020
13.51
 125,220 13.99 13.99 13.46 10,000 8,400 0.0
27/10/2020
13.99
 195,220 14.20 14.20 13.76 20,290 90,130 -1.9
26/10/2020
14.20
 95,680 14.43 14.53 14.20 10,230 37,350 -0.8
23/10/2020
14.43
 154,360 14.38 14.64 14.33 6,490 3,790 0.1
22/10/2020
14.38
 162,520 13.97 14.51 13.97 5,000 3,450 0.0
21/10/2020
13.97
 172,860 14.15 14.38 13.97 16,220 25,310 -0.3
20/10/2020
14.15
 92,600 14.12 14.28 13.89 24,890 30,800 -0.2
19/10/2020
14.12
 421,480 14.12 14.12 13.61 125,160 11,920 3.1
16/10/2020
14.12
 408,990 14.64 14.64 14.12 110,400 20,400 2.5
15/10/2020
14.64
 414,820 14.87 14.89 14.48 70,310 34,450 1.0
14/10/2020
14.87
 260,980 14.97 15.00 14.69 37,660 24,400 0.4
13/10/2020
14.97
 171,280 14.94 15.15 14.84 18,770 30,100 -0.3
12/10/2020
14.94
 593,710 14.87 15.48 14.82 31,740 32,800 -0.0
09/10/2020
14.87
 180,480 14.84 14.87 14.64 9,980 5,000 0.1
08/10/2020
14.84
 270,620 14.69 14.89 14.56 5,000 16,330 -0.3
07/10/2020
14.69
 318,340 14.56 15.10 14.43 64,640 21,500 1.2
06/10/2020
14.56
 452,030 14.77 14.77 14.33 12,190 52,420 -1.1
05/10/2020
14.77
 206,420 14.64 14.87 14.51 27,070 30,000 -0.1
02/10/2020
14.64
 635,140 14.89 15.15 14.41 20,660 97,880 -2.3
01/10/2020
14.89
 544,010 14.74 15.10 14.77 15,000 91,900 -2.2
30/09/2020
14.74
 528,230 15.00 15.05 14.20 19,140 10,910 0.2
29/09/2020
15.00
 835,290 14.69 15.00 14.12 70,460 59,080 0.4
28/09/2020
14.69
 456,780 14.30 14.92 14.30 13,550 35,070 -0.6
25/09/2020
14.30
 1,128,020 13.53 14.46 13.43 23,940 110,670 -2.4
24/09/2020
13.53
 842,210 13.10 13.61 12.99 12,440 17,320 -0.1

Chính sách bảo mật | Điều khoản sử dụng |