Tổng Công ty cổ phần Bảo Minh (bmi)

18
0
(0%)
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) 		0.25 1.42% 13,023,500 -577,700 -9.6
17.30
19.75
18
2 tháng
(2025-11-28) 		-0.80 -4.29% 20,205,200 -1,818,000 -31.4
17.30
19.75
18
3 tháng
(2025-10-29) 		-2 -10.08% 31,196,000 -1,972,200 -34.0
17.30
20.95
18
6 tháng
(2025-07-31) 		-0.30 -1.65% 67,487,500 -3,923,210 -73.9
17.30
20.95
18
12 tháng
(2025-02-03) 		0.42 2.38% 88,106,000 -3,455,558 -70.9
15.93
20.95
18
24 tháng
(2024-02-07) 		0.80 4.71% 141,389,800 -5,230,670 -112.9
15.93
21.19
18
36 tháng
(2023-02-13) 		0.51 2.94% 190,044,300 -7,446,757 -155.5
15.39
21.19
18
60 tháng
(2021-02-22) 		3.83 27.31% 464,233,500 -8,461,656 -225.5
11.39
31.92
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
17.39
 169,400 17.26 17.39 16.70 29,503 7,800 0.4
10/04/2025
17.00
 34,200 17.00 17.00 17.00 6,900 66 0.1
09/04/2025
15.93
 228,000 14.85 16.79 14.85 58,186 13,724 0.8
08/04/2025
15.93
 241,900 16.40 16.49 15.93 51,340 21,880 0.6
04/04/2025
17.09
 255,100 16.01 17.09 15.93 3,400 15,300 -0.2
03/04/2025
17.09
 490,600 17.74 17.91 17.09 3,000 46,283 -0.9
02/04/2025
18.34
 70,900 18.51 18.51 18.30 900 5,800 -0.1
01/04/2025
18.25
 160,700 18.25 18.43 18.25 0 100 -0.0
31/03/2025
18.30
 206,300 18.30 18.43 18.21 18,600 1,800 0.4
28/03/2025
18.30
 145,200 18.38 18.51 18.30 200 1,400 -0.0
27/03/2025
18.38
 167,900 18.12 18.60 18.12 3,600 1,400 0.0
26/03/2025
18.34
 36,300 18.43 18.43 18.21 7,300 700 0.1
25/03/2025
18.43
 106,900 18.21 18.43 18.17 0 0 0
24/03/2025
18.21
 46,300 18.43 18.43 18.17 579 2,700 -0.0
21/03/2025
18.43
 37,800 18.30 18.43 18.25 0 0 0
20/03/2025
18.30
 124,600 18.55 18.55 18.25 0 6,100 -0.1
19/03/2025
18.51
 90,400 18.55 18.55 18.43 0 2,800 -0.1
18/03/2025
18.55
 186,800 18.17 18.55 18.17 6,800 500 0.1
17/03/2025
18.17
 89,900 18.38 18.38 18.17 0 1,900 -0.0
14/03/2025
18.12
 102,100 17.99 18.17 17.95 13,000 12,100 0.0
13/03/2025
17.99
 132,400 18.25 18.30 17.99 16,300 17,653 -0.0
12/03/2025
18.30
 110,200 18.08 18.30 17.95 100 500 -0.0
11/03/2025
18.04
 58,600 18.08 18.34 17.99 200 5,476 -0.1
10/03/2025
18.04
 222,800 18.25 18.25 17.95 5,900 6,900 -0.0
07/03/2025
18.25
 127,700 18.43 18.43 18.17 800 12 0.0
06/03/2025
18.25
 75,300 18.08 18.47 18.08 2,000 11,000 -0.2
05/03/2025
18.08
 235,300 18.34 18.43 18.08 4,200 0 0.1
04/03/2025
18.34
 161,500 18.51 18.60 18.30 1,300 0 0.0
03/03/2025
18.51
 298,100 18.43 18.64 18.43 8,300 200 0.2
28/02/2025
18.34
 368,700 18.86 18.86 18.34 6,600 50,650 -0.9
27/02/2025
18.90
 161,900 18.90 19.03 18.68 1,600 300 0.0
26/02/2025
18.90
 354,500 18.81 19.67 18.81 9,100 31,800 -0.5
25/02/2025
18.81
 377,200 18.68 18.81 18.43 6,000 61,000 -1.2
24/02/2025
18.64
 305,800 18.77 18.77 18.60 9,400 32,300 -0.5
21/02/2025
18.60
 196,500 18.55 18.77 18.51 11,000 7,700 0.1
20/02/2025
18.68
 326,600 18.68 18.81 18.55 29,600 20,134 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |