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)
30/11/2017
14.81
 101,110 14.81 14.92 14.47 11,820 2,000 0.3
29/11/2017
14.81
 94,770 14.34 14.92 14.34 12,000 0 0.4
28/11/2017
14.34
 50,730 14.25 14.34 14.12 15,450 3,270 0.4
27/11/2017
14.25
 75,450 14.29 14.34 14.25 27,520 0 0.9
24/11/2017
14.29
 97,620 14.78 14.78 14.29 65,720 73,690 -0.3
23/11/2017
14.78
 39,940 14.25 14.78 14.21 26,370 5,100 0.7
22/11/2017
14.25
 86,340 14.70 14.70 14.16 21,030 57,570 -1.2
21/11/2017
14.70
 166,950 14.70 15.36 14.03 27,680 139,850 -3.6
20/11/2017
14.70
 83,630 15.14 15.14 14.21 27,300 66,660 -1.3
17/11/2017
15.14
 83,700 15.14 15.23 14.34 37,580 28,670 0.3
16/11/2017
15.14
 28,980 15.45 15.45 15.01 22,280 1,810 0.7
15/11/2017
15.45
 14,900 14.85 15.59 14.85 10,050 0 0.3
14/11/2017
14.85
 170,270 13.89 14.85 13.89 28,800 33,150 -0.1
13/11/2017
13.89
 574,690 13.92 14.16 13.14 181,870 0 5.7
10/11/2017
13.92
 151,360 13.92 14.00 12.98 120,460 10,550 3.4
09/11/2017
13.92
 17,810 13.72 14.16 13.89 16,860 0 0.5
08/11/2017
13.72
 113,710 13.72 13.72 12.91 104,920 20,390 2.6
07/11/2017
13.72
 34,570 13.76 13.76 13.23 24,230 3,040 0.6
06/11/2017
13.76
 26,000 13.18 14.03 13.58 14,520 0 0.5
03/11/2017
13.18
 114,780 12.91 13.18 12.91 92,050 2,000 2.6
02/11/2017
12.91
 96,540 12.78 13.09 12.74 51,050 16,550 1.0
01/11/2017
12.78
 160,650 12.78 13.34 12.56 13,870 15,510 -0.0
31/10/2017
12.78
 142,000 12.74 13.05 12.74 24,440 2,510 0.6
30/10/2017
12.74
 11,340 12.69 12.74 12.65 3,620 400 0.1
27/10/2017
12.69
 18,650 12.51 12.69 12.47 6,000 8,050 -0.1
26/10/2017
12.51
 40,210 12.51 12.60 12.51 3,780 21,300 -0.5
25/10/2017
12.51
 12,400 12.51 12.65 12.07 10,070 1,700 0.2
24/10/2017
12.51
 6,510 12.56 12.56 12.47 6,500 2,000 0.1
23/10/2017
12.56
 9,240 12.47 12.58 12.29 6,090 5,130 0.0
20/10/2017
12.47
 5,430 12.67 12.67 12.47 5,200 4,870 0.0
19/10/2017
12.67
 16,630 12.69 12.69 12.47 16,000 7,000 0.3
18/10/2017
12.69
 260 12.56 12.76 12.69 100 0 0.0
17/10/2017
12.56
 6,910 12.56 12.60 12.36 700 0 0.0
16/10/2017
12.56
 11,970 12.40 12.56 12.25 9,290 8,100 0.0
13/10/2017
12.40
 7,510 12.62 12.74 12.40 2,500 600 0.1
12/10/2017
12.62
 7,820 12.56 12.62 12.56 7,300 0 0.2
11/10/2017
12.56
 5,900 12.60 12.60 12.38 3,300 80 0.1
10/10/2017
12.60
 13,450 12.78 12.78 12.47 6,000 0 0.2
09/10/2017
12.78
 18,530 12.67 12.78 12.42 4,610 0 0.1
06/10/2017
12.67
 14,890 12.49 12.82 12.27 0 3,500 -0.1
05/10/2017
12.49
 3,960 12.78 12.78 12.49 40 0 0.0
04/10/2017
12.78
 0 12.78 12.78 12.78 0 0 0
03/10/2017
12.78
 310 12.78 12.78 12.69 0 0 0
02/10/2017
12.78
 5,470 13.00 13.00 12.78 0 0 0
29/09/2017
13.00
 7,850 13.05 13.05 12.74 6,000 5,210 0.0
28/09/2017
13.05
 9,920 13.00 13.05 12.69 6,100 5,000 0.0
27/09/2017
13.00
 6,800 13.09 13.09 13.00 6,800 4,130 0.1
26/09/2017
13.09
 16,280 13.05 13.36 12.47 8,720 10,910 -0.1
25/09/2017
13.05
 9,710 12.82 13.11 12.74 9,700 0 0.3
22/09/2017
12.82
 9,780 12.87 13.07 12.56 5,000 6,230 -0.0
21/09/2017
12.87
 9,100 12.69 12.87 12.78 8,680 600 0.2
20/09/2017
12.69
 11,950 12.87 12.87 12.69 8,650 0 0.2
19/09/2017
12.87
 19,020 12.71 12.96 12.69 13,800 5,010 0.3
18/09/2017
12.71
 4,680 12.89 12.89 12.47 2,000 4,490 -0.1
15/09/2017
12.89
 17,540 12.91 12.91 12.69 14,150 2,340 0.3
14/09/2017
12.91
 26,280 13.07 13.14 12.82 18,300 0 0.5
13/09/2017
13.07
 10 12.89 13.07 13.07 0 0 0
12/09/2017
12.89
 30,080 12.89 12.98 12.82 16,580 500 0.5
11/09/2017
12.89
 13,790 12.82 12.89 12.60 12,750 1,220 0.3
08/09/2017
12.82
 17,410 13.07 13.07 12.71 10,010 9,900 0.0
07/09/2017
13.07
 35,800 12.91 13.80 12.65 35,750 3,980 0.9
06/09/2017
12.91
 5,400 13.07 13.07 12.91 4,850 5,000 -0.0
05/09/2017
13.07
 62,510 13.14 13.14 12.45 2,910 60,080 -1.6
01/09/2017
13.14
 9,460 12.91 13.14 12.91 5,750 0 0.2
31/08/2017
12.91
 8,790 12.91 13.09 12.91 8,670 0 0.3
30/08/2017
12.91
 9,940 12.91 13.05 12.91 6,170 2,400 0.1
29/08/2017
12.91
 13,320 12.91 13.05 12.91 13,000 0 0.4
28/08/2017
12.91
 3,050 13.05 13.09 12.76 2,990 0 0.1
25/08/2017
13.05
 6,280 13.05 13.05 12.65 6,080 400 0.2
24/08/2017
13.05
 10,740 13.09 13.09 12.78 10,670 2,200 0.2
23/08/2017
13.09
 2,800 13.09 13.09 13.09 2,800 0 0.1
22/08/2017
13.09
 15,560 13.09 13.23 13.09 15,550 0 0.5
21/08/2017
13.09
 16,440 12.76 13.09 12.76 13,560 2,000 0.3
18/08/2017
12.76
 14,400 13.20 13.27 12.76 13,170 320 0.4
17/08/2017
13.20
 23,380 12.91 13.27 12.56 21,900 1,510 0.6
16/08/2017
12.91
 10,480 13.27 13.27 12.47 7,420 6,410 0.0
15/08/2017
13.27
 6,810 13.27 13.31 12.60 5,450 0 0.2
14/08/2017
13.27
 8,930 13.31 13.36 12.51 6,000 0 0.2
11/08/2017
13.31
 10,420 13.27 13.31 12.38 10,400 0 0.3
10/08/2017
13.27
 16,100 13.23 13.31 13.18 16,100 0 0.5
09/08/2017
13.23
 26,300 13.14 13.27 12.51 18,500 4,730 0.4
08/08/2017
13.14
 23,720 13.27 13.31 12.36 21,630 1,810 0.6
07/08/2017
13.27
 31,650 13.29 13.29 13.23 17,440 0 0.5
04/08/2017
13.29
 21,520 13.27 13.29 13.14 20,880 5,330 0.5
03/08/2017
13.27
 18,070 13.29 13.36 12.91 14,220 7,400 0.2
02/08/2017
13.29
 10,690 13.29 13.31 12.38 10,680 0 0.3
01/08/2017
13.29
 11,000 13.18 13.36 13.27 11,000 0 0.3
31/07/2017
13.18
 44,710 12.91 13.29 12.65 19,800 0 0.6
28/07/2017
12.91
 8,750 12.69 13.47 12.69 5,600 1,100 0.1
27/07/2017
12.69
 31,870 12.60 12.82 12.51 22,200 340 0.6
26/07/2017
12.60
 38,090 12.47 12.69 12.47 14,600 1,770 0.4
25/07/2017
12.47
 16,320 12.47 12.51 12.25 13,310 0 0.4
24/07/2017
12.47
 7,820 12.45 12.47 12.42 6,170 510 0.2
21/07/2017
12.45
 26,830 12.42 12.62 12.45 13,200 0 0.4
20/07/2017
12.42
 45,070 12.40 12.65 12.42 25,350 10 0.7
19/07/2017
12.40
 13,240 12.38 12.69 12.25 11,930 0 0.3
18/07/2017
12.38
 25,840 12.29 12.47 12.25 13,200 7,080 0.2
17/07/2017
12.29
 23,120 12.42 12.47 12.05 18,000 7,700 0.3
14/07/2017
12.42
 30,890 12.47 12.47 12.36 21,680 510 0.6
13/07/2017
12.47
 19,460 12.36 12.56 12.29 16,530 100 0.5

Chính sách bảo mật | Điều khoản sử dụng |