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)
05/05/2020
10.77
 281,750 10.38 10.91 10.12 170 77,670 -1.7
04/05/2020
10.38
 374,420 10.86 10.93 10.12 30,500 70,250 -0.9
29/04/2020
10.86
 916,410 10.21 10.91 10.09 9,890 44,210 -0.8
28/04/2020
10.21
 207,430 10.19 10.31 10.09 18,790 15,000 0.1
27/04/2020
10.19
 354,950 9.85 10.33 9.88 18,340 520 0.4
24/04/2020
9.85
 158,770 9.71 9.97 9.52 10,000 47,990 -0.8
23/04/2020
9.71
 315,640 10.09 10.38 9.71 550 45,000 -0.9
22/04/2020
10.09
 323,660 9.85 10.09 9.25 17,000 62,410 -0.9
21/04/2020
9.85
 696,960 10.57 10.57 9.85 510 37,500 -0.8
20/04/2020
10.57
 995,720 10.09 10.79 10.33 0 52,330 -1.2
17/04/2020
10.09
 643,650 9.44 10.09 9.44 400 58,370 -1.2
16/04/2020
9.44
 754,820 8.84 9.44 8.60 600 57,510 -1.1
15/04/2020
8.84
 384,780 8.84 9.13 8.68 0 0 0
14/04/2020
8.84
 784,090 8.27 8.84 8.65 0 70,350 -1.3
13/04/2020
8.27
 360,770 7.74 8.27 8.00 10,000 199,720 -3.3
10/04/2020
7.74
 353,710 7.88 7.91 7.71 28,730 137,560 -1.8
09/04/2020
7.88
 542,650 7.93 8.10 7.76 15,240 215,400 -3.3
08/04/2020
7.93
 279,540 8.15 8.15 7.79 15,010 142,300 -2.1
07/04/2020
8.15
 260,870 7.95 8.20 7.79 0 54,000 -0.9
06/04/2020
7.95
 297,050 7.45 7.95 7.47 10,000 60,000 -0.8
03/04/2020
7.45
 53,030 7.28 7.50 7.26 11,100 10,000 0.0
01/04/2020
7.28
 204,260 7.31 7.55 7.21 18,720 74,700 -0.9
31/03/2020
7.31
 131,380 7.43 7.43 7.07 31,180 0 0.5
30/03/2020
7.43
 172,580 7.55 7.55 7.16 30,100 800 0.5
27/03/2020
7.55
 115,630 7.14 7.57 7.02 15,000 5,000 0.2
26/03/2020
7.14
 112,920 7.21 7.26 7.09 5,100 31,800 -0.4
25/03/2020
7.21
 414,350 7.09 7.28 6.97 45,000 41,880 0.0
24/03/2020
7.09
 306,130 7.62 7.62 7.09 15,700 35,910 -0.3
23/03/2020
7.62
 123,220 8.17 8.17 7.62 0 25,730 -0.4
20/03/2020
8.17
 120,250 8.17 8.17 7.69 17,470 13,000 0.1
19/03/2020
8.17
 152,190 8.46 8.46 7.88 20,500 67,290 -0.8
18/03/2020
8.46
 74,520 8.65 8.65 8.41 16,120 34,750 -0.3
17/03/2020
8.65
 86,920 8.75 8.75 8.17 130,790 109,000 0.4
16/03/2020
8.75
 337,430 8.84 8.84 8.24 36,100 135,310 -1.7
13/03/2020
8.84
 116,830 8.94 8.94 8.32 37,500 14,920 0.4
12/03/2020
8.94
 134,400 9.61 9.61 8.94 82,100 3,860 1.5
11/03/2020
9.61
 126,040 10.19 10.19 9.61 15,040 14,190 0.0
10/03/2020
10.19
 79,470 10.17 10.29 9.61 8,000 12,880 -0.1
09/03/2020
10.17
 111,930 10.91 10.91 10.17 20,000 18,570 0.0
06/03/2020
10.91
 79,020 10.81 10.96 10.50 14,500 39,370 -0.5
05/03/2020
10.81
 99,110 10.55 10.81 10.48 30,100 58,220 -0.6
04/03/2020
10.55
 33,720 10.65 10.65 10.43 5,000 14,000 -0.2
03/03/2020
10.65
 53,060 10.72 10.81 10.48 12,000 0 0.3
02/03/2020
10.72
 40,200 10.67 10.74 10.48 3,250 24,380 -0.5
28/02/2020
10.67
 93,220 10.91 10.91 10.19 32,020 32,640 -0.0
27/02/2020
10.91
 23,780 10.72 10.96 10.67 8,310 8,000 0.0
26/02/2020
10.72
 70,090 10.72 10.93 10.57 4,000 13,420 -0.2
25/02/2020
10.72
 81,410 10.89 10.89 10.33 32,000 34,750 -0.1
24/02/2020
10.89
 76,310 11.37 11.37 10.67 27,810 15,860 0.3
21/02/2020
11.37
 70,130 11.44 11.44 11.25 21,640 37,780 -0.4
20/02/2020
11.44
 26,920 11.44 11.54 11.37 3,630 6,540 -0.1
19/02/2020
11.44
 75,000 11.44 11.44 11.34 20,790 27,330 -0.2
18/02/2020
11.44
 146,120 11.18 11.54 11.30 7,000 8,000 -0.0
17/02/2020
11.18
 53,620 11.32 11.32 11.05 4,000 3,000 0.0
14/02/2020
11.32
 118,820 11.44 11.44 10.98 18,540 66,560 -1.1
13/02/2020
11.44
 2,710 11.49 11.49 11.44 0 0 0
12/02/2020
11.49
 44,090 11.58 11.58 11.37 2,000 25,660 -0.6
11/02/2020
11.58
 56,160 11.68 11.68 11.44 7,150 2,800 0.1
10/02/2020
11.68
 17,360 11.54 11.68 11.49 7,040 1,300 0.1
07/02/2020
11.54
 65,150 11.49 11.54 11.05 8,640 0 0.2
06/02/2020
11.49
 141,020 11.82 11.94 11.49 29,770 0 0.7
05/02/2020
11.82
 78,210 11.87 11.87 11.66 17,190 45,090 -0.7
04/02/2020
11.87
 27,840 11.94 11.94 11.68 4,010 9,100 -0.1
03/02/2020
11.94
 39,790 12.16 12.16 11.66 11,000 6,070 0.1
31/01/2020
12.16
 39,050 11.97 12.23 11.70 14,300 8,980 0.1
30/01/2020
11.97
 53,870 12.50 12.50 11.78 12,300 31,920 -0.5
22/01/2020
12.50
 41,480 12.21 12.50 11.99 0 2,450 -0.1
21/01/2020
12.21
 10,430 12.26 12.26 11.99 3,000 0 0.1
20/01/2020
12.26
 11,700 12.35 12.35 11.97 0 4,000 -0.1
17/01/2020
12.35
 30,680 12.26 12.50 12.11 12,000 360 0.3
16/01/2020
12.26
 49,680 12.30 12.30 12.02 530 1,790 -0.0
15/01/2020
12.30
 22,000 12.38 12.38 11.97 5,000 8,100 -0.1
14/01/2020
12.38
 100 12.40 12.40 12.38 0 0 0
13/01/2020
12.40
 33,620 11.92 12.40 11.87 6,180 7,010 -0.0
10/01/2020
11.92
 40,420 11.87 12.02 11.68 21,750 0 0.5
09/01/2020
11.87
 37,750 12.21 12.21 11.75 0 0 0
08/01/2020
12.21
 31,070 12.23 12.23 11.87 19,510 5,230 0.4
07/01/2020
12.23
 15,880 12.26 12.30 11.92 13,890 0 0.4
06/01/2020
12.26
 26,560 12.33 12.40 12.09 19,110 3,340 0.4
03/01/2020
12.33
 37,610 12.09 12.40 11.82 11,320 30 0.3
02/01/2020
12.09
 18,540 11.92 12.09 11.90 0 1,290 -0.0
31/12/2019
11.92
 20,350 11.92 11.97 11.78 240 130 0.0
30/12/2019
11.92
 64,320 12.11 12.11 11.87 20,730 2,800 0.4
27/12/2019
12.11
 26,250 12.09 12.11 11.87 100 30 0.0
26/12/2019
12.09
 29,600 12.16 12.16 11.82 6,450 23,130 -0.4
25/12/2019
12.16
 25,460 12.16 12.16 11.92 610 0 0.0
24/12/2019
12.16
 52,900 11.97 12.16 11.87 20,730 2,800 0.4
23/12/2019
11.97
 33,390 11.97 12.11 11.97 5,740 800 0.1
20/12/2019
11.97
 17,830 11.97 11.97 11.82 3,070 0 0.1
19/12/2019
11.97
 25,940 11.87 11.97 11.68 2,400 10,270 -0.2
18/12/2019
11.87
 29,120 11.85 11.87 11.70 0 1,570 -0.0
17/12/2019
11.85
 25,390 11.90 11.92 11.85 0 7,990 -0.2
16/12/2019
11.90
 24,500 12.09 12.21 11.82 0 3,300 -0.1
13/12/2019
12.09
 50,210 12.11 12.11 12.02 0 1,900 -0.0
12/12/2019
12.11
 10,560 12.06 12.16 12.02 0 930 -0.0
11/12/2019
12.06
 13,310 12.06 12.16 12.06 0 10,200 -0.3
10/12/2019
12.06
 18,860 12.26 12.26 12.02 2,400 5,630 -0.1
09/12/2019
12.26
 33,650 12.38 12.38 12.18 790 4,960 -0.1
06/12/2019
12.38
 16,440 12.35 12.45 12.02 100 7,000 -0.2
05/12/2019
12.35
 8,160 12.35 12.50 12.23 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |