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)
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
23/09/2020
13.10
 539,050 12.89 13.28 12.89 11,410 17,060 -0.1
22/09/2020
12.89
 436,870 12.99 13.02 12.76 22,480 17,000 0.1
21/09/2020
12.99
 249,550 13.02 13.25 12.99 10,810 24,270 -0.3
18/09/2020
13.02
 206,680 13.02 13.17 12.94 28,000 27,340 0.0
17/09/2020
13.02
 737,420 12.69 13.35 12.81 7,820 251,060 -6.2
16/09/2020
12.69
 152,370 12.61 12.69 12.58 10 0 0.0
15/09/2020
12.61
 256,690 12.58 12.74 12.53 23,820 5,020 0.5
14/09/2020
12.58
 263,020 12.58 12.69 12.38 23,020 1,000 0.5
11/09/2020
12.58
 299,360 12.66 12.66 12.30 27,030 13,680 0.3
10/09/2020
12.66
 431,420 12.71 12.89 12.63 0 3,910 -0.1
09/09/2020
12.71
 270,120 12.63 12.84 12.33 11,200 0 0.3
08/09/2020
12.63
 411,880 12.58 12.74 12.25 29,120 9,900 0.5
07/09/2020
12.58
 438,620 12.99 13.04 12.56 47,840 4,770 1.1
04/09/2020
12.99
 478,270 12.92 12.99 12.63 11,300 1,000 0.3
03/09/2020
12.92
 911,210 12.43 13.04 12.43 3,160 179,370 -4.4
01/09/2020
12.43
 250,630 12.48 12.48 12.30 5,230 12,080 -0.2
31/08/2020
12.48
 268,940 12.48 12.58 12.22 23,440 13,360 0.2
28/08/2020
12.48
 540,970 12.22 12.74 12.22 26,010 12,360 0.3
27/08/2020
12.22
 237,590 12.33 12.33 12.12 30,570 7,980 0.5
26/08/2020
12.33
 450,650 12.43 12.76 12.33 32,620 3,000 0.7
25/08/2020
12.43
 1,833,100 11.63 12.43 11.66 190,920 452,400 -6.3
24/08/2020
11.63
 288,120 11.61 11.79 11.61 5,130 17,000 -0.3
21/08/2020
11.61
 465,490 11.40 11.74 11.30 1,480 25,180 -0.5
20/08/2020
11.40
 335,990 11.20 11.56 11.07 33,230 6,000 0.6
19/08/2020
11.20
 135,030 11.27 11.30 11.07 11,540 6,210 0.1
18/08/2020
11.27
 144,890 11.38 11.40 11.27 7,750 1,450 0.1
17/08/2020
11.38
 148,200 11.53 11.53 11.27 5,000 0 0.1
14/08/2020
11.53
 408,610 11.09 11.71 11.09 80 2,090 -0.0
13/08/2020
11.09
 126,310 11.02 11.09 10.99 5,000 3,180 0.0
12/08/2020
11.02
 66,230 10.99 11.02 10.86 5,000 14,390 -0.2
11/08/2020
10.99
 110,550 10.96 11.02 10.84 13,850 0 0.3
10/08/2020
10.96
 158,390 11.12 11.17 10.89 35,290 10,760 0.5
07/08/2020
11.12
 156,660 11.30 11.30 10.99 40,900 17,610 0.5
06/08/2020
11.30
 310,010 10.68 11.40 10.66 14,180 20,400 -0.1
05/08/2020
10.68
 161,450 10.50 10.79 10.50 5,420 30,950 -0.5
04/08/2020
10.50
 88,340 10.50 10.76 10.43 10,000 730 0.2
03/08/2020
10.50
 105,410 10.27 10.79 10.12 9,940 19,000 -0.2
31/07/2020
10.27
 112,990 10.53 10.55 10.07 13,070 18,090 -0.1
30/07/2020
10.53
 79,870 10.53 10.96 10.27 25,220 20,950 0.1
29/07/2020
10.53
 167,220 10.68 10.68 9.96 25,220 20,950 0.1
28/07/2020
10.68
 91,590 10.25 10.76 10.09 4,740 980 0.1
27/07/2020
10.25
 262,960 10.76 10.76 10.01 34,660 18,470 0.3
24/07/2020
10.76
 267,390 11.09 11.09 10.53 21,160 4,860 0.3
23/07/2020
11.09
 91,680 11.09 11.20 11.02 20,000 38,420 -0.4
22/07/2020
11.09
 85,840 11.17 11.22 10.99 5,000 15,660 -0.2
21/07/2020
11.17
 93,090 11.02 11.27 11.02 5,000 59,040 -1.2
20/07/2020
11.02
 129,980 11.07 11.07 10.99 15,370 50,100 -0.7
17/07/2020
11.07
 133,820 11.20 11.20 11.04 36,990 66,540 -0.6
16/07/2020
11.20
 119,540 11.27 11.27 11.04 15,000 58,120 -0.9
15/07/2020
11.27
 76,530 11.30 11.40 11.14 21,470 38,590 -0.4
14/07/2020
11.30
 72,380 11.35 11.50 10.99 20,510 43,010 -0.5
13/07/2020
11.35
 97,770 11.53 11.58 11.27 30,000 36,000 -0.1
10/07/2020
11.53
 191,400 11.66 11.71 11.25 30,000 91,290 -1.4
09/07/2020
11.66
 59,150 11.66 11.79 11.48 42,000 24,070 0.4
08/07/2020
11.66
 138,180 11.71 11.81 11.50 0 6,210 -0.1
07/07/2020
11.71
 248,330 11.20 11.91 11.20 20,200 12,660 0.2
06/07/2020
11.20
 105,110 11.17 11.35 11.17 5,500 10,000 -0.1
03/07/2020
11.17
 21,500 11.20 11.20 10.99 4,230 10,000 -0.1
02/07/2020
11.20
 33,430 11.17 11.25 10.99 13,500 10,610 0.1
01/07/2020
11.17
 43,500 10.99 11.17 10.96 5,980 7,990 -0.0
30/06/2020
10.99
 125,250 11.02 11.14 10.94 13,200 31,160 -0.4
29/06/2020
11.02
 161,860 11.02 11.07 10.94 1,070 10,230 -0.2
26/06/2020
11.02
 74,330 10.94 11.09 10.94 690 16,070 -0.3
25/06/2020
10.94
 76,280 11.07 11.07 10.89 10,000 720 0.2

Chính sách bảo mật | Điều khoản sử dụng |