Tổng Công ty cổ phần Bảo Minh (bmi)

18.10
-0.10
(-0.55%)
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)
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
04/05/2018
13.72
 15,520 12.92 13.72 12.82 15,180 2,190 0.4
03/05/2018
12.92
 7,510 13.65 13.65 12.92 134,603 130,603 0.1
02/05/2018
13.65
 55,910 12.99 13.74 12.78 74,420 45,750 0.9
27/04/2018
12.99
 48,880 13.26 13.26 12.78 36,870 21,930 0.4
26/04/2018
13.26
 19,300 13.28 13.28 12.99 14,300 1,250 0.4
24/04/2018
13.28
 28,730 13.65 13.65 13.21 7,870 20,780 -0.4
23/04/2018
13.65
 23,370 13.65 13.74 13.37 16,170 210 0.5
20/04/2018
13.65
 24,390 13.74 13.74 13.53 9,440 14,650 -0.2
19/04/2018
13.74
 41,530 13.99 13.99 13.56 26,870 24,250 0.1
18/04/2018
13.99
 36,830 14.08 14.08 13.79 25,710 7,000 0.6
17/04/2018
14.08
 45,710 14.11 14.11 13.79 20,260 31,400 -0.3
16/04/2018
14.11
 26,400 14.11 14.15 13.81 14,200 9,190 0.2
13/04/2018
14.11
 37,130 14.29 14.29 13.81 14,190 18,000 -0.1
12/04/2018
14.29
 31,340 14.11 14.29 13.81 14,880 14,850 0.0
11/04/2018
14.11
 24,250 14.13 14.24 13.90 17,970 6,500 0.4
10/04/2018
14.13
 77,860 14.20 14.20 13.88 38,090 40,380 -0.1
09/04/2018
14.20
 108,150 14.66 14.66 14.06 55,450 15,000 1.3
06/04/2018
14.66
 48,220 14.29 14.66 13.97 16,410 25,930 -0.3
05/04/2018
14.29
 43,220 14.15 14.29 13.76 23,630 10,150 0.4
04/04/2018
14.15
 58,770 14.18 14.29 13.76 46,600 19,470 0.8
03/04/2018
14.18
 68,360 14.20 14.34 13.74 141,580 153,320 -0.3
02/04/2018
14.20
 21,210 14.29 14.38 13.51 12,560 5,000 0.2
30/03/2018
14.29
 7,160 14.20 14.29 14.20 3,800 0 0.1
29/03/2018
14.20
 14,860 14.18 14.20 13.97 13,990 140 0.4
28/03/2018
14.18
 61,230 14.24 14.24 13.76 10,120 54,210 -1.3
27/03/2018
14.24
 74,250 14.57 14.57 14.20 24,140 58,370 -1.1
26/03/2018
14.57
 15,750 14.43 14.57 14.20 14,430 11,020 0.1
23/03/2018
14.43
 14,030 14.66 14.66 14.04 8,900 10,020 -0.0
22/03/2018
14.66
 81,680 14.52 14.66 13.99 20,410 68,070 -1.5
21/03/2018
14.52
 85,890 14.47 14.59 14.02 183,374 161,944 0.7
20/03/2018
14.47
 79,850 14.47 14.66 14.20 18,450 50,790 -1.0
19/03/2018
14.47
 130,830 14.79 14.79 14.34 112,980 50,700 2.0
16/03/2018
14.79
 72,570 14.47 14.84 14.31 27,550 67,100 -1.2
15/03/2018
14.47
 52,770 15.09 15.09 14.47 19,630 32,280 -0.4
14/03/2018
15.09
 107,890 14.66 15.12 14.20 8,050 50,000 -1.3
13/03/2018
14.66
 171,540 15.41 15.48 14.66 34,310 170,000 -4.4
12/03/2018
15.41
 47,870 15.55 15.55 14.98 9,290 28,400 -0.6
09/03/2018
15.55
 66,980 15.55 15.57 14.95 54,260 50,000 0.2
08/03/2018
15.55
 23,230 15.34 15.55 15.34 20,260 1,430 0.6
07/03/2018
15.34
 28,270 15.34 15.57 15.34 26,800 2,710 0.8
06/03/2018
15.34
 72,190 15.46 15.46 14.66 17,070 61,530 -1.5
05/03/2018
15.46
 137,740 15.34 15.62 15.41 99,310 65,000 1.2
02/03/2018
15.34
 57,650 14.66 15.34 14.57 56,840 15,360 1.4
01/03/2018
14.66
 19,090 15.05 15.05 14.66 1,450 430 0.0
28/02/2018
15.05
 72,310 14.77 15.05 14.43 47,730 31,040 0.6
27/02/2018
14.77
 36,710 14.77 14.77 14.43 26,050 20,000 0.2
26/02/2018
14.77
 47,730 14.63 14.77 14.36 29,350 20,200 0.3
23/02/2018
14.63
 27,080 14.63 14.63 14.22 16,560 19,900 -0.1
22/02/2018
14.63
 58,380 14.54 14.63 14.20 27,330 21,500 0.2
21/02/2018
14.54
 81,060 14.66 15.66 14.15 32,880 60,360 -0.9
13/02/2018
14.66
 217,060 14.98 15.32 14.66 192,160 139,330 1.7
12/02/2018
14.98
 72,740 14.54 14.98 13.88 64,980 52,890 0.4
09/02/2018
14.54
 28,690 14.66 14.66 13.65 23,930 11,730 0.4
08/02/2018
14.66
 263,000 13.79 14.66 13.51 238,270 218,300 0.6
07/02/2018
13.79
 345,130 13.76 14.66 13.28 273,690 292,270 -0.5
06/02/2018
13.76
 128,600 14.79 14.79 13.76 60,450 104,750 -1.3
05/02/2018
14.79
 94,510 15.89 15.89 14.79 39,650 78,490 -1.3
02/02/2018
15.89
 38,880 15.92 16.01 15.34 27,290 6,850 0.7
01/02/2018
15.92
 46,080 15.60 15.94 15.21 42,010 10,610 1.1
31/01/2018
15.60
 150,180 15.76 15.76 15.44 23,400 26,930 -0.1
30/01/2018
15.76
 57,290 16.03 16.03 15.53 52,850 3,760 1.7
29/01/2018
16.03
 39,860 15.16 16.21 15.16 25,610 7,130 0.6
26/01/2018
15.16
 202,470 15.39 16.01 14.34 68,900 87,480 -0.5
25/01/2018
15.39
 93,080 16.31 16.31 15.39 51,790 7,390 1.5

Chính sách bảo mật | Điều khoản sử dụng |