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
(2025-11-04) 		-2.25 -10.82% 10,394,100 -422,100 -7.9
18.30
20.80
18.50
2 tháng
(2025-10-06) 		-1.41 -7.05% 19,663,600 1,222,700 24.3
18.30
20.95
18.50
3 tháng
(2025-09-05) 		-0.79 -4.08% 31,926,200 291,500 5.6
18.30
20.95
18.50
6 tháng
(2025-06-09) 		-0.13 -0.69% 57,742,900 -2,262,310 -45.5
18.06
20.95
18.50
12 tháng
(2024-12-09) 		0.30 1.63% 75,292,200 -1,952,754 -46.2
15.93
20.95
18.50
24 tháng
(2023-12-15) 		2.58 16.14% 130,219,100 -3,624,048 -85.6
15.93
21.19
18.50
36 tháng
(2022-12-20) 		3.57 23.83% 180,700,600 -4,393,526 -92.1
13.68
21.19
18.50
60 tháng
(2020-12-30) 		2.83 18.04% 467,665,070 -6,143,536 -181.6
11.39
31.92
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
18.64
 222,600 18.86 18.86 18.60 1,500 47,202 -1.0
18/02/2025
18.77
 467,000 18.08 18.77 17.99 6,400 57,500 -1.1
17/02/2025
18.08
 128,800 17.99 18.21 17.95 7,700 4,789 0.1
14/02/2025
18.08
 125,500 18.08 18.30 18.08 3,900 600 0.1
13/02/2025
18.08
 106,000 18.08 18.38 17.95 1,800 16,600 -0.3
12/02/2025
18.17
 142,200 17.74 18.17 17.65 2,000 0 0.0
11/02/2025
17.74
 91,100 17.78 17.87 17.74 2,800 0 0.1
10/02/2025
17.78
 99,800 17.95 17.95 17.65 1,000 3,642 -0.1
07/02/2025
17.99
 105,800 17.87 18.21 17.82 3,200 1,300 0.0
06/02/2025
17.82
 114,600 17.65 17.82 17.61 4,000 21,100 -0.4
05/02/2025
17.61
 81,800 17.65 17.65 17.52 800 32,700 -0.7
04/02/2025
17.65
 75,600 17.69 17.74 17.56 7,600 0 0.2
03/02/2025
17.43
 60,400 17.69 17.69 17.43 1,000 500 0.0
24/01/2025
17.69
 64,800 17.56 17.78 17.52 200 21,400 -0.4
23/01/2025
17.52
 30,500 17.39 17.56 17.35 2,100 6,594 -0.1
22/01/2025
17.35
 105,700 17.43 17.61 17.35 0 100 -0.0
21/01/2025
17.43
 52,900 17.78 17.78 17.39 600 2,300 -0.0
20/01/2025
17.56
 53,100 17.87 17.87 17.56 5,900 0 0.1
17/01/2025
17.65
 72,000 17.82 17.82 17.65 1,900 200 0.0
16/01/2025
17.82
 92,100 17.65 17.82 17.52 100 300 -0.0
15/01/2025
17.65
 62,100 17.35 17.65 17.31 0 3,041 -0.1
14/01/2025
17.35
 58,000 17.43 17.52 17.22 0 2,900 -0.1
13/01/2025
17.48
 150,900 17.18 17.48 16.62 112,900 7,800 2.1
10/01/2025
17.22
 83,200 17.48 17.48 17.18 2,700 400 0.0
09/01/2025
17.52
 53,500 17.65 17.65 17.18 1,600 0 0.0
08/01/2025
17.65
 124,700 17.13 17.74 17.13 3,000 1,600 0.0
07/01/2025
17.22
 235,400 17.35 17.52 16.79 2,100 14,300 -0.2
06/01/2025
17.22
 352,400 17.43 17.74 16.96 15,200 0 0.3
03/01/2025
17.61
 150,700 18.17 18.17 17.61 100 1,505 -0.0
02/01/2025
18.17
 99,100 18.08 18.25 18.04 0 17,680 -0.4
31/12/2024
18.08
 88,600 18.12 18.17 18.04 0 0 0
30/12/2024
18.30
 232,600 18.47 18.47 17.99 600 91,200 -1.9
27/12/2024
18.47
 118,700 18.73 18.73 18.34 6,000 400 0.1
26/12/2024
18.73
 127,100 18.60 18.98 18.60 310 7,100 -0.1
25/12/2024
18.60
 295,000 18.94 19.07 18.51 4,100 58,200 -1.2
24/12/2024
18.51
 271,700 18.90 19.11 18.51 50 1,739 -0.0
23/12/2024
18.90
 400,000 18.51 18.94 18.25 8,900 125,370 -2.5
20/12/2024
18.43
 200,600 17.99 18.43 17.87 600 8,900 -0.2
19/12/2024
17.99
 177,500 17.78 18.25 17.78 2,800 11,600 -0.2
18/12/2024
17.99
 91,200 17.99 18.08 17.78 0 10,100 -0.2
17/12/2024
17.95
 61,600 17.95 18.21 17.95 0 900 -0.0
16/12/2024
17.95
 56,400 18.08 18.12 17.95 6,900 3,600 0.1
13/12/2024
18.08
 218,100 17.99 18.38 17.78 200 6,927 -0.1
12/12/2024
17.95
 92,500 18.17 18.17 17.91 100 900 -0.0
11/12/2024
18.17
 128,300 18.25 18.38 17.95 6,200 0 0.1
10/12/2024
18.21
 174,100 18.25 18.47 18.08 2,600 13,300 -0.2
09/12/2024
18.25
 120,200 18.30 18.38 18.04 3,600 24,800 -0.4
06/12/2024
18.30
 220,600 18.17 18.47 18.08 8,600 51,058 -0.9
05/12/2024
18.34
 219,400 18.21 18.43 17.74 4,800 6,900 -0.0
04/12/2024
18.21
 107,000 18.64 18.64 18.08 2,400 56,180 -1.1
03/12/2024
18.51
 418,800 17.95 18.81 17.91 5,300 79,500 -1.6
02/12/2024
17.95
 48,000 18.68 18.68 17.95 0 9,800 -0.2
29/11/2024
18.30
 293,900 17.52 18.51 17.52 12,500 11,700 0.0
28/11/2024
17.52
 38,200 17.65 17.74 17.48 0 2,300 -0.0
27/11/2024
17.65
 39,200 17.65 17.65 17.56 0 2,010 -0.0
26/11/2024
17.65
 36,000 17.82 17.82 17.65 500 300 0.0
25/11/2024
17.69
 106,100 17.52 17.74 17.52 3,100 700 0.0
22/11/2024
17.35
 23,700 17.56 17.61 17.35 100 1,000 -0.0
21/11/2024
17.39
 31,300 17.35 17.65 17.35 5,700 321 0.1
20/11/2024
17.35
 84,000 17.65 17.65 17.31 6,900 700 0.1
19/11/2024
17.43
 17,700 17.52 17.65 17.39 4,800 53 0.1
18/11/2024
17.52
 13,600 17.48 17.52 17.35 2,200 100 0.0
15/11/2024
17.48
 97,300 17.39 17.52 17.22 54,900 5,100 1.0
14/11/2024
17.39
 40,600 17.22 17.48 17.22 0 3,044 -0.1
13/11/2024
17.48
 126,600 17.65 17.69 16.44 1,300 72,628 -1.4
12/11/2024
17.65
 82,600 17.65 17.78 17.56 2,000 26,600 -0.5
11/11/2024
17.65
 68,500 17.82 17.82 17.65 0 8,000 -0.2
08/11/2024
17.95
 61,700 17.87 18.08 17.78 2,400 900 0.0
07/11/2024
17.87
 38,200 17.91 18.21 17.78 12,700 2,000 0.2
06/11/2024
17.99
 119,000 17.95 18.12 17.65 0 0 0
05/11/2024
17.91
 104,000 17.91 17.95 17.48 28,200 900 0.6
04/11/2024
17.91
 138,400 17.99 18.04 17.26 22,500 4,500 0.4
01/11/2024
18.04
 81,100 18.08 18.21 18.04 8,100 6,600 0.0
31/10/2024
18.25
 110,200 18.21 18.30 17.99 4,600 900 0.1
30/10/2024
18.30
 223,400 18.51 18.68 18.17 2,700 70,400 -1.5
29/10/2024
18.51
 144,800 17.99 18.60 17.99 1,000 4,100 -0.1
28/10/2024
17.99
 301,000 17.56 17.99 17.56 18,800 74,200 -1.1
25/10/2024
17.22
 92,100 17.74 17.74 17.22 1,400 15,200 -0.3
24/10/2024
17.61
 23,700 17.82 17.91 17.61 300 500 -0.0
23/10/2024
17.82
 21,400 17.78 17.87 17.65 2,100 400 0.0
22/10/2024
17.78
 39,500 18.08 18.08 17.56 800 1,400 -0.0
21/10/2024
18.08
 25,100 18.17 18.25 18.04 2,000 1,200 0.0
18/10/2024
18.08
 19,000 18.08 18.17 18.04 0 200 -0.0
17/10/2024
18.04
 43,200 18.08 18.08 17.87 0 5,600 -0.1
16/10/2024
18.08
 20,900 18.25 18.25 18.04 200 2,800 -0.1
15/10/2024
18.25
 83,900 18.34 18.34 17.99 700 29,200 -0.6
14/10/2024
18.34
 15,700 18.47 18.51 18.17 1,300 4,800 -0.1
11/10/2024
18.25
 93,400 18.34 18.43 17.99 4,700 72,800 -1.4
10/10/2024
18.38
 72,600 18.51 18.64 18.34 18,500 22,300 -0.1
09/10/2024
18.51
 72,900 18.38 18.51 18.38 39,100 35,600 0.1
08/10/2024
18.51
 113,000 18.51 18.51 18.34 54,900 16,300 0.8
07/10/2024
18.51
 83,700 18.55 18.64 18.47 63,200 40,000 0.5
04/10/2024
18.55
 83,100 18.34 18.55 18.34 66,000 50,300 0.3
03/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/10/2024
18.34
 98,100 18.51 18.51 18.30 40,900 500 0.9
02/10/2024
18.32
 231,700 18.75 18.75 18.20 111,800 74,500 0.9
01/10/2024
18.75
 313,300 17.85 19.02 17.81 165,300 17,300 3.5
30/09/2024
17.81
 312,700 17.81 17.89 17.65 109,500 133,900 -0.6
27/09/2024
17.81
 222,500 17.81 17.92 17.69 31,000 20,000 0.2
26/09/2024
17.81
 172,300 17.85 17.96 17.73 19,400 6,200 0.3
25/09/2024
17.85
 225,400 17.81 17.96 17.77 33,200 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |