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)
04/12/2019
12.35
 7,390 12.35 12.35 12.26 0 2,500 -0.1
03/12/2019
12.35
 25,550 12.45 12.45 12.26 4,100 0 0.1
02/12/2019
12.45
 20,630 12.52 12.52 12.26 4,000 0 0.1
29/11/2019
12.52
 24,360 12.52 12.52 12.30 0 6,100 -0.2
28/11/2019
12.52
 32,270 12.45 12.57 12.30 5,000 10 0.1
27/11/2019
12.45
 97,000 12.57 12.57 12.30 0 8,250 -0.2
26/11/2019
12.57
 12,060 12.62 12.64 12.45 0 950 -0.0
25/11/2019
12.62
 173,020 12.67 12.69 12.45 2,400 4,910 -0.1
22/11/2019
12.67
 80,900 12.67 12.67 12.35 0 5,750 -0.1
21/11/2019
12.67
 26,080 12.67 12.74 12.50 660 0 0.0
20/11/2019
12.67
 39,730 12.59 12.69 12.47 990 1,950 -0.0
19/11/2019
12.59
 77,270 12.45 12.64 12.26 1,770 420 0.0
18/11/2019
12.45
 46,190 12.35 12.50 12.16 70 8,420 -0.2
15/11/2019
12.35
 43,110 12.45 12.50 12.35 2,500 9,350 -0.2
14/11/2019
12.45
 113,300 12.69 12.79 12.42 0 7,620 -0.2
13/11/2019
12.69
 138,960 12.69 12.74 12.45 17,670 37,790 -0.5
12/11/2019
12.69
 118,180 12.83 12.83 12.50 13,650 1,950 0.3
11/11/2019
12.83
 113,520 12.93 12.93 12.59 16,530 12,830 0.1
08/11/2019
12.93
 82,560 13.12 13.17 12.91 2,600 2,700 -0.0
07/11/2019
13.12
 355,150 12.98 13.22 12.93 6,360 22,080 -0.4
06/11/2019
12.98
 141,900 13.05 13.07 12.93 2,800 2,380 0.0
05/11/2019
13.05
 669,450 12.74 13.07 12.74 8,200 0 0.2
04/11/2019
12.74
 135,900 12.69 12.76 12.50 1,200 20,980 -0.5
01/11/2019
12.69
 126,530 12.67 12.76 12.64 3,770 1,280 0.1
31/10/2019
12.67
 117,760 12.74 12.79 12.64 60 12,500 -0.3
30/10/2019
12.74
 92,160 12.74 12.79 12.40 4,500 1,000 0.1
29/10/2019
12.74
 20,220 12.79 12.83 12.21 1,570 150 0.0
28/10/2019
12.79
 73,230 12.79 12.91 12.35 21,710 0 0.6
25/10/2019
12.79
 65,340 12.83 12.88 12.76 350 6,500 -0.2
24/10/2019
12.83
 239,410 12.59 12.83 12.59 32,250 7,000 0.7
23/10/2019
12.59
 103,530 12.64 12.69 12.45 2,750 0 0.1
22/10/2019
12.64
 200,420 12.45 12.64 12.26 32,220 8,980 0.6
21/10/2019
12.45
 175,590 12.67 12.67 12.40 850 30,800 -0.8
18/10/2019
12.67
 185,330 12.69 12.88 12.64 0 6,000 -0.2
17/10/2019
12.69
 169,060 12.67 12.83 12.64 0 9,500 -0.3
16/10/2019
12.67
 312,140 12.57 12.93 12.50 0 0 0
15/10/2019
12.57
 444,150 12.67 12.69 12.50 0 40,000 -1.1
14/10/2019
12.67
 390,590 12.50 12.71 12.55 0 8,000 -0.2
11/10/2019
12.50
 540,830 12.18 12.59 12.21 570 12,150 -0.3
10/10/2019
12.18
 240,070 11.94 12.33 11.97 7,000 5,000 0.1
09/10/2019
11.94
 87,980 11.94 12.02 11.87 10 3,000 -0.1
08/10/2019
11.94
 101,850 11.82 12.02 11.80 20 35,680 -0.9
07/10/2019
11.82
 45,150 11.78 11.82 11.68 0 790 -0.0
04/10/2019
11.78
 78,100 11.92 11.97 11.78 0 0 0
03/10/2019
11.92
 36,040 11.97 11.97 11.78 0 0 0
02/10/2019
11.97
 97,160 12.02 12.11 11.78 5,800 0 0.1
01/10/2019
12.02
 53,470 12.11 12.21 11.92 460 0 0.0
30/09/2019
12.11
 49,810 12.04 12.16 12.04 2,000 5,000 -0.1
27/09/2019
12.04
 165,830 11.94 12.16 11.87 550 10,780 -0.3
26/09/2019
11.94
 172,180 11.85 11.99 11.75 4,390 69,500 -1.6
25/09/2019
11.85
 270,090 11.63 11.99 11.46 16,800 86,100 -1.7
24/09/2019
11.63
 67,770 11.75 11.80 11.58 2,800 20,000 -0.4
23/09/2019
11.75
 83,900 11.82 11.87 11.68 0 37,470 -0.9
20/09/2019
11.82
 776,620 11.82 11.82 11.54 16,890 238,500 -5.4
19/09/2019
11.82
 50,590 11.82 11.92 11.82 0 15,000 -0.4
18/09/2019
11.82
 143,540 12.16 12.23 11.82 14,630 42,050 -0.7
17/09/2019
12.16
 139,610 12.11 12.26 12.02 20 0 0.0
16/09/2019
12.11
 144,520 12.02 12.11 11.97 460 0 0.0
13/09/2019
12.02
 214,620 12.02 12.11 11.92 0 0 0
12/09/2019
12.02
 94,630 11.73 12.04 11.73 1,100 2,550 -0.0
11/09/2019
11.73
 92,450 11.58 11.85 11.46 0 10,890 -0.3
10/09/2019
11.58
 154,090 11.63 11.85 11.46 710 20,690 -0.5
09/09/2019
11.63
 133,640 11.92 11.94 11.61 10,900 10,000 0.0
06/09/2019
11.92
 101,140 12.02 12.18 11.92 17,610 13,000 0.1
05/09/2019
12.02
 97,660 12.02 12.18 12.02 0 32,390 -0.8
04/09/2019
12.02
 196,390 12.21 12.21 11.85 11,310 34,160 -0.6
03/09/2019
12.21
 258,130 12.55 12.57 12.21 8,130 47,000 -1.0
30/08/2019
12.55
 141,210 12.55 12.74 12.52 6,500 3,000 0.1
29/08/2019
12.55
 265,740 12.67 12.79 12.50 500 23,000 -0.6
28/08/2019
12.67
 152,560 12.81 12.81 12.64 20 31,130 -0.8
27/08/2019
12.81
 306,890 12.81 12.95 12.67 5,000 23,520 -0.5
26/08/2019
12.81
 322,570 13.19 13.19 12.79 35,940 23,000 0.3
23/08/2019
13.19
 182,540 13.31 13.31 13.07 5,600 2,600 0.1
22/08/2019
13.31
 163,310 13.36 13.53 13.27 900 5,000 -0.1
21/08/2019
13.36
 333,480 13.46 13.79 13.36 100 21,440 -0.6
20/08/2019
13.46
 899,040 13.03 13.58 13.03 18,430 54,200 -1.0
19/08/2019
13.03
 132,050 12.98 13.22 12.93 0 31,060 -0.8
16/08/2019
12.98
 670,500 12.91 13.55 12.76 6,000 26,680 -0.6
15/08/2019
12.91
 172,950 12.93 12.93 12.62 0 0 0
14/08/2019
12.93
 232,990 12.98 13.31 12.93 4,000 22,880 -0.5
13/08/2019
12.98
 140,200 12.74 12.98 12.52 3,800 900 0.1
12/08/2019
12.74
 209,210 13.05 13.07 12.74 3,900 0 0.1
09/08/2019
13.05
 242,690 13.07 13.36 12.95 3,500 66,170 -1.7
08/08/2019
13.07
 525,420 12.59 13.46 12.55 5,000 64,050 -1.6
07/08/2019
12.59
 204,000 12.59 12.81 12.50 7,600 7,500 0.0
06/08/2019
12.59
 207,120 12.59 12.71 12.26 1,700 7,830 -0.2
05/08/2019
12.59
 261,170 12.81 13.03 12.50 1,490 8,330 -0.2
02/08/2019
12.81
 215,680 12.47 12.93 12.35 2,230 0 0.1
01/08/2019
12.47
 70,810 12.50 12.64 12.45 14,670 3,020 0.3
31/07/2019
12.50
 309,620 12.69 12.69 12.30 2,030 13,000 -0.3
30/07/2019
12.69
 218,810 12.71 13.07 12.64 30 13,930 -0.4
29/07/2019
12.71
 138,350 12.83 12.88 12.55 12,990 3,020 0.3
26/07/2019
12.83
 107,230 12.86 12.95 12.83 10,170 8,530 0.0
25/07/2019
12.86
 232,370 13.07 13.10 12.86 0 21,550 -0.6
24/07/2019
13.07
 331,380 12.88 13.07 12.88 40,000 5,000 0.9
23/07/2019
12.88
 417,900 12.98 13.17 12.74 2,000 12,260 -0.3
22/07/2019
12.98
 644,280 12.38 13.07 12.26 260 10,000 -0.3
19/07/2019
12.38
 249,620 12.30 12.64 12.30 10 500 -0.0
18/07/2019
12.30
 465,600 12.71 12.71 12.26 0 1,000 -0.0
17/07/2019
12.71
 217,780 12.71 12.88 12.57 2,630 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |