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)
24/09/2018
10.95
 135,010 11.02 11.08 10.86 2,050 0 0.0
21/09/2018
11.02
 356,960 10.86 11.36 10.83 23,760 23,000 0.0
20/09/2018
10.86
 219,270 10.90 10.99 10.70 1,090 20,000 -0.4
19/09/2018
10.90
 299,200 11.04 11.08 10.76 27,780 10,000 0.4
18/09/2018
11.04
 343,770 10.92 11.04 10.65 45,120 15,710 0.7
17/09/2018
10.92
 480,940 10.21 10.92 10.08 15,300 40,700 -0.6
14/09/2018
10.21
 361,010 10.31 10.31 10.12 45,500 10,190 0.8
13/09/2018
10.31
 804,690 9.92 10.42 9.92 98,370 224,440 -2.8
12/09/2018
9.92
 413,190 9.71 10.08 9.71 11,760 83,770 -1.6
11/09/2018
9.71
 475,760 9.57 10.03 9.50 102,750 370,670 -5.6
10/09/2018
9.57
 229,010 9.25 9.80 9.30 23,250 75,050 -1.1
07/09/2018
9.25
 95,060 9.16 9.30 9.07 14,600 10,000 0.1
06/09/2018
9.16
 68,440 9.09 9.28 8.95 20,300 10,000 0.2
05/09/2018
9.09
 100,840 9.11 9.25 9.09 32,320 11,000 0.4
04/09/2018
9.11
 83,060 9.21 9.46 9.07 0 10,000 -0.2
31/08/2018
9.21
 90,070 9.34 9.48 9.18 14,500 10,000 0.1
30/08/2018
9.34
 318,440 9.32 9.34 9.09 21,920 252,510 -4.6
29/08/2018
9.32
 143,730 9.55 9.60 9.30 8,720 41,100 -0.7
28/08/2018
9.55
 249,990 9.62 10.05 9.21 24,000 35,280 -0.2
27/08/2018
9.62
 352,830 9.50 10.17 9.50 21,150 85,900 -1.4
24/08/2018
9.50
 549,220 8.89 9.50 9.21 31,700 301,430 -5.6
23/08/2018
8.89
 338,160 8.63 8.89 8.59 0 318,900 -6.1
22/08/2018
8.63
 56,300 8.63 8.66 8.59 400 36,260 -0.7
21/08/2018
8.63
 71,310 8.63 8.66 8.57 2,430 54,510 -1.0
20/08/2018
8.63
 123,460 8.89 8.89 8.61 5,420 97,250 -1.7
17/08/2018
8.89
 68,990 8.86 8.91 8.73 8,630 57,050 -0.9
16/08/2018
8.86
 13,180 8.93 8.98 8.79 20 5,460 -0.1
15/08/2018
8.93
 123,120 8.79 9.02 8.79 6,700 67,660 -1.2
14/08/2018
8.79
 78,590 8.63 8.79 8.54 0 46,610 -0.9
13/08/2018
8.63
 71,350 8.59 8.63 8.47 1,770 62,080 -1.1
10/08/2018
8.59
 21,540 8.61 8.61 8.50 0 17,430 -0.3
09/08/2018
8.61
 67,900 8.61 8.70 8.50 17,560 57,530 -0.8
08/08/2018
8.61
 41,560 8.61 8.61 8.43 26,500 29,880 -0.1
07/08/2018
8.61
 38,640 8.77 8.77 8.61 1,080 32,680 -0.6
06/08/2018
8.77
 63,780 8.98 8.98 8.75 3,000 41,430 -0.7
03/08/2018
8.98
 41,010 9.09 9.11 8.98 0 23,050 -0.5
02/08/2018
9.09
 86,600 8.95 9.14 8.95 64,500 72,360 -0.2
01/08/2018
8.95
 43,460 9.02 9.16 8.82 3,570 30,040 -0.5
31/07/2018
9.02
 67,990 9.14 9.14 8.98 18,010 40,900 -0.4
30/07/2018
9.14
 14,970 8.98 9.16 8.98 5,360 7,610 -0.0
27/07/2018
8.98
 29,050 9.00 9.25 8.98 5,000 0 0.1
26/07/2018
9.00
 43,880 8.86 9.21 8.89 20,320 26,460 -0.1
25/07/2018
8.86
 77,220 8.84 9.11 8.73 107,050 161,290 -1.0
24/07/2018
8.84
 34,170 9.11 9.18 8.84 800 31,680 -0.6
23/07/2018
9.11
 136,700 9.11 9.46 9.11 0 87,280 -1.8
20/07/2018
9.11
 35,930 8.79 9.11 8.70 4,930 29,400 -0.5
19/07/2018
8.79
 136,210 8.86 8.86 8.75 5,000 134,630 -2.5
18/07/2018
8.86
 107,890 9.14 9.14 8.84 15,150 57,840 -0.8
17/07/2018
9.14
 21,520 9.14 9.18 8.98 16,300 6,570 0.2
16/07/2018
9.14
 4,640 8.70 9.16 8.89 200 1,930 -0.0
13/07/2018
8.70
 15,910 8.70 8.75 8.70 5,000 14,610 -0.2
12/07/2018
8.70
 5,900 8.91 8.91 8.70 660 5,000 -0.1
11/07/2018
8.91
 50,670 9.34 9.34 8.70 21,050 35,490 -0.3
10/07/2018
9.34
 200 9.34 9.34 9.34 0 200 -0.0
09/07/2018
9.34
 19,630 9.80 9.80 9.28 5,000 18,330 -0.3
06/07/2018
9.80
 43,910 9.48 9.80 9.25 14,250 28,960 -0.3
05/07/2018
9.48
 19,520 10.08 10.08 9.48 1,000 18,520 -0.4
04/07/2018
10.08
 36,680 9.44 10.08 9.39 33,000 17,380 0.3
03/07/2018
9.44
 27,910 9.71 9.71 9.16 21,270 12,750 0.2
02/07/2018
9.71
 13,650 9.82 9.82 9.48 7,260 7,150 0.0
29/06/2018
9.82
 12,820 9.94 10.08 9.82 2,320 2,100 0.0
28/06/2018
9.94
 16,630 9.94 9.94 9.34 10,500 4,660 0.1
27/06/2018
9.94
 18,200 9.78 9.94 9.30 6,000 13,230 -0.2
26/06/2018
9.78
 23,510 9.85 9.85 9.64 17,850 19,110 -0.0
25/06/2018
9.85
 32,770 10.08 10.08 9.80 14,000 23,720 -0.2
22/06/2018
10.08
 25,280 9.85 10.17 9.80 17,040 15,100 0.0
21/06/2018
9.85
 93,520 9.78 10.31 9.62 126,230 163,600 -0.8
20/06/2018
9.78
 61,690 10.24 10.24 9.73 37,020 58,240 -0.5
19/06/2018
10.24
 38,630 10.53 10.53 9.82 25,000 26,370 -0.0
18/06/2018
10.53
 5,190 10.67 10.74 10.17 2,000 3,680 -0.0
15/06/2018
10.67
 43,360 10.67 11.27 10.35 8,000 30,690 -0.5
14/06/2018
10.67
 195,700 10.95 11.04 10.21 85,580 180,820 -2.2
13/06/2018
10.95
 43,210 11.08 11.27 10.92 4,020 39,210 -0.8
12/06/2018
11.08
 34,400 11.43 11.43 10.99 9,320 30,350 -0.5
11/06/2018
11.43
 26,260 11.45 11.45 11.18 9,020 15,840 -0.2
08/06/2018
11.45
 33,390 11.31 11.45 11.08 5,000 27,340 -0.5
07/06/2018
11.31
 19,250 11.31 11.41 11.13 1,700 17,460 -0.4
06/06/2018
11.31
 23,780 11.31 11.45 11.22 4,500 20,710 -0.4
05/06/2018
11.31
 61,520 11.75 11.75 11.18 30,130 57,940 -0.7
04/06/2018
11.75
 45,450 12.09 12.37 11.59 9,530 25,210 -0.4
01/06/2018
12.09
 29,900 12.46 12.46 11.91 14,210 26,410 -0.3
31/05/2018
12.46
 6,810 12.55 12.55 11.98 6,460 2,980 0.1
30/05/2018
12.55
 29,220 12.28 12.55 12.28 2,260 0 0.1
29/05/2018
12.28
 33,130 12.41 12.41 11.77 15,960 25,120 -0.2
28/05/2018
12.41
 12,030 12.50 12.73 12.14 8,960 7,010 0.1
25/05/2018
12.50
 25,300 13.05 13.05 12.46 15,330 23,070 -0.2
24/05/2018
13.05
 24,360 12.32 13.05 12.32 22,150 1,000 0.6
23/05/2018
12.32
 25,930 12.41 12.92 11.82 15,110 18,350 -0.1
22/05/2018
12.41
 1,750 12.92 12.92 12.41 1,330 120 0.0
21/05/2018
12.92
 1,010 12.55 12.92 12.87 1,000 0 0.0
18/05/2018
12.55
 42,880 13.28 13.28 12.55 22,890 36,080 -0.4
17/05/2018
13.28
 9,220 12.92 13.28 12.89 8,530 4,880 0.1
16/05/2018
12.92
 21,060 13.19 13.19 12.87 16,080 19,360 -0.1
15/05/2018
13.19
 39,960 13.70 13.70 13.15 26,380 38,950 -0.4
14/05/2018
13.70
 21,030 13.74 13.74 13.15 9,930 17,650 -0.2
11/05/2018
13.74
 0 13.74 13.74 13.74 0 0 0
10/05/2018
13.74
 6,190 13.70 13.74 13.33 6,120 0 0.2
09/05/2018
13.70
 12,420 13.70 13.70 12.94 8,000 3,000 0.2
08/05/2018
13.70
 6,520 13.70 13.70 13.28 6,500 4,640 0.1
07/05/2018
13.70
 10,120 13.72 13.72 12.92 6,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |