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)
20/02/2019
10.08
 82,930 9.99 10.08 9.94 26,110 25,000 0.0
19/02/2019
9.99
 179,480 9.80 10.08 9.76 18,360 4,600 0.3
18/02/2019
9.80
 84,440 9.53 9.80 9.48 11,000 7,930 0.1
15/02/2019
9.53
 42,480 9.48 9.60 9.46 1,470 2,500 -0.0
14/02/2019
9.48
 53,920 9.53 9.60 9.32 2,000 0 0.0
13/02/2019
9.53
 94,110 9.21 9.62 9.23 14,200 25,340 -0.2
12/02/2019
9.21
 35,350 9.48 9.48 9.18 560 16,860 -0.3
11/02/2019
9.48
 48,670 9.32 9.48 9.30 14,550 42,000 -0.6
01/02/2019
9.32
 25,600 9.18 9.32 9.02 7,200 0 0.1
31/01/2019
9.18
 1,700 9.18 9.39 9.07 0 20 -0.0
30/01/2019
9.18
 31,580 9.16 9.25 9.07 10,530 0 0.2
29/01/2019
9.16
 6,840 9.39 9.39 9.16 0 0 0
28/01/2019
9.39
 7,900 9.39 9.39 9.25 4,000 0 0.1
25/01/2019
9.39
 70,930 9.44 9.44 9.25 20,000 20,000 0.0
24/01/2019
9.44
 21,940 9.44 9.44 9.30 2,000 7,210 -0.1
23/01/2019
9.44
 1,350 9.48 9.48 9.39 0 850 -0.0
22/01/2019
9.48
 43,210 9.60 9.62 9.30 14,480 15,000 -0.0
21/01/2019
9.60
 31,150 9.48 9.60 9.39 19,000 11,000 0.2
18/01/2019
9.48
 8,520 9.48 9.57 9.48 0 0 0
17/01/2019
9.48
 27,340 9.32 9.53 9.32 7,000 0 0.1
16/01/2019
9.32
 19,460 9.48 9.48 9.32 3,000 3,000 0.0
15/01/2019
9.48
 5,160 9.48 9.48 9.39 0 0 0
14/01/2019
9.48
 10,950 9.48 9.48 9.34 5,340 5,000 0.0
11/01/2019
9.48
 40,590 9.46 9.53 9.34 13,290 16,000 -0.1
10/01/2019
9.46
 52,460 9.55 9.57 9.34 8,510 10,530 -0.0
09/01/2019
9.55
 31,600 9.48 9.55 9.39 3,900 4,000 -0.0
08/01/2019
9.48
 13,440 9.53 9.55 9.39 1,500 2,000 -0.0
07/01/2019
9.53
 18,350 9.25 9.57 9.25 5,000 0 0.1
04/01/2019
9.25
 60,460 9.23 9.34 9.16 10 800 -0.0
03/01/2019
9.23
 50,230 9.39 9.50 9.21 4,000 0 0.1
02/01/2019
9.39
 37,200 9.48 9.57 9.39 3,600 0 0.1
28/12/2018
9.48
 68,470 9.64 9.66 9.46 27,250 7,000 0.4
27/12/2018
9.64
 40,010 9.30 9.85 9.30 8,260 28,350 -0.4
26/12/2018
9.30
 83,230 9.48 9.48 9.16 12,820 37,280 -0.5
25/12/2018
9.48
 38,790 9.66 9.66 9.16 12,070 11,210 0.0
24/12/2018
9.66
 21,740 9.53 9.66 9.39 0 12,960 -0.3
21/12/2018
9.53
 95,540 9.85 9.85 9.50 190 43,820 -0.9
20/12/2018
9.85
 19,380 10.08 10.21 9.80 30 420 -0.0
19/12/2018
10.08
 13,570 10.12 10.12 9.96 3,660 2,800 0.0
18/12/2018
10.12
 96,240 10.12 10.12 9.87 77,860 71,780 0.1
17/12/2018
10.12
 54,590 10.44 10.44 9.94 18,750 5,730 0.3
14/12/2018
10.44
 74,460 10.49 10.49 9.99 53,750 58,240 -0.1
13/12/2018
10.49
 155,210 10.31 10.99 10.33 17,740 39,220 -0.5
12/12/2018
10.31
 13,440 10.31 10.31 9.89 0 0 0
11/12/2018
10.31
 13,340 10.31 10.31 9.92 9,390 0 0.2
10/12/2018
10.31
 34,760 10.33 10.40 9.66 620 0 0.0
07/12/2018
10.33
 55,670 10.26 10.44 10.17 18,710 0 0.4
06/12/2018
10.26
 66,930 10.44 10.53 10.26 0 2,520 -0.1
05/12/2018
10.44
 95,860 9.99 10.49 9.76 3,140 12,500 -0.2
04/12/2018
9.99
 12,400 10.08 10.08 9.99 110 0 0.0
03/12/2018
10.08
 130,350 9.53 10.08 9.62 0 0 0
30/11/2018
9.53
 8,120 9.53 9.62 9.48 2,740 0 0.1
29/11/2018
9.53
 39,170 9.66 9.85 9.53 21,000 13,700 0.2
28/11/2018
9.66
 32,210 9.53 9.66 9.48 2,000 0 0.0
27/11/2018
9.53
 89,780 9.55 9.60 9.50 10,260 50 0.2
26/11/2018
9.55
 47,310 9.57 9.57 9.44 4,000 10,000 -0.1
23/11/2018
9.57
 33,840 9.62 9.76 9.53 5,800 1,550 0.1
22/11/2018
9.62
 44,090 9.62 9.69 9.44 70 0 0.0
21/11/2018
9.62
 52,920 9.76 9.76 9.25 1,100 34,000 -0.7
20/11/2018
9.76
 37,880 9.62 9.80 9.50 465,000 465,000 0
19/11/2018
9.62
 25,600 9.62 9.66 9.57 1,830 2,880 -0.0
16/11/2018
9.62
 51,320 9.62 9.66 9.48 0 0 0
15/11/2018
9.62
 33,580 9.44 9.66 9.34 940 0 0.0
14/11/2018
9.44
 12,980 9.62 9.66 9.39 2,550 0 0.1
13/11/2018
9.62
 23,070 9.71 9.71 9.25 17,000 3,000 0.3
12/11/2018
9.71
 25,700 9.57 9.71 9.48 16,000 0 0.3
09/11/2018
9.57
 28,580 9.82 9.85 9.57 7,640 30 0.2
08/11/2018
9.82
 78,320 9.57 9.94 9.62 27,020 5,500 0.5
07/11/2018
9.57
 29,180 9.76 9.76 9.53 402,000 402,010 -0.0
06/11/2018
9.76
 41,970 9.62 9.94 9.55 916,750 900,000 0.4
05/11/2018
9.62
 292,760 9.21 9.76 9.16 201,700 216,900 -0.3
02/11/2018
9.21
 32,110 9.07 9.30 9.07 0 4,510 -0.1
01/11/2018
9.07
 12,100 9.11 9.16 8.84 1,020 0 0.0
31/10/2018
9.11
 84,390 8.89 9.21 8.93 5,510 0 0.1
30/10/2018
8.89
 62,440 9.14 9.16 8.86 22,820 22,000 0.0
29/10/2018
9.14
 36,290 9.09 9.16 8.84 17,000 50 0.3
26/10/2018
9.09
 68,570 9.30 9.34 9.09 12,010 0 0.2
25/10/2018
9.30
 89,500 9.11 9.30 8.54 32,210 7,900 0.5
24/10/2018
9.11
 78,960 9.53 9.53 9.11 3,000 5,820 -0.1
23/10/2018
9.53
 243,620 9.80 9.80 9.25 29,560 21,100 0.2
22/10/2018
9.80
 78,230 10.01 10.01 9.71 4,000 25,070 -0.5
19/10/2018
10.01
 99,080 9.94 10.03 9.53 20,640 550 0.4
18/10/2018
9.94
 104,890 10.01 10.05 9.92 1,830 20,880 -0.4
17/10/2018
10.01
 118,770 9.94 10.21 9.94 16,010 0 0.3
16/10/2018
9.94
 83,830 9.82 9.99 9.76 100 8,580 -0.2
15/10/2018
9.82
 57,950 9.99 9.99 9.57 20,500 7,540 0.3
12/10/2018
9.99
 163,130 9.73 10.08 9.21 40,400 800 0.8
11/10/2018
9.73
 330,150 10.44 10.44 9.73 52,280 16,000 0.8
10/10/2018
10.44
 104,630 10.67 10.72 10.44 20,680 9,000 0.3
09/10/2018
10.67
 49,870 10.67 10.81 10.65 700 2,000 -0.0
08/10/2018
10.67
 78,450 10.70 10.76 10.58 860 6,100 -0.1
05/10/2018
10.70
 91,770 10.83 10.86 10.67 11,380 90 0.3
04/10/2018
10.83
 140,130 10.72 10.90 10.67 31,710 1,580 0.7
03/10/2018
10.72
 121,900 10.72 10.83 10.63 6,600 4,360 0.1
02/10/2018
10.72
 225,150 10.76 10.88 10.63 230 1,320 -0.0
01/10/2018
10.76
 185,880 11.18 11.20 10.58 0 0 0
28/09/2018
11.18
 342,950 10.95 11.31 10.99 8,760 0 0.2
27/09/2018
10.95
 285,410 10.53 10.95 10.40 3,500 33,550 -0.7
26/09/2018
10.53
 237,070 10.72 10.76 10.44 0 0 0
25/09/2018
10.72
 215,430 10.95 10.95 10.67 1,310 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |