Tổng Công ty cổ phần Bảo Minh (bmi)

16.80
0.10
(0.60%)
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
(2026-02-11) 		-2.10 -11.17% 8,555,000 -596,600 -10.8
16.40
19.10
16.80
2 tháng
(2026-01-12) 		-1.45 -7.99% 24,065,800 -889,600 -15.8
16.40
19.90
16.80
3 tháng
(2025-12-15) 		-1 -5.65% 30,733,200 -2,686,900 -47.2
16.40
19.90
16.80
6 tháng
(2025-09-15) 		-2.46 -12.85% 61,146,200 -1,887,100 -30.5
16.40
20.95
16.80
12 tháng
(2025-03-18) 		-1.85 -9.99% 97,633,200 -4,215,700 -84.0
15.93
20.95
16.80
24 tháng
(2024-03-25) 		-1.96 -10.50% 148,334,400 -6,251,848 -131.5
15.93
21.19
16.80
36 tháng
(2023-03-29) 		-0.30 -1.75% 200,542,700 -9,734,616 -207.4
15.39
21.19
16.80
60 tháng
(2021-04-08) 		3.40 25.55% 467,826,300 -8,630,256 -221.7
11.39
31.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
17.85
 119,900 17.77 17.96 17.77 0 2,900 -0.1
23/09/2024
17.77
 61,300 17.85 17.92 17.77 1,200 9,200 -0.2
20/09/2024
17.85
 85,300 17.85 18.04 17.85 500 66,100 -1.5
19/09/2024
17.85
 79,200 17.85 17.85 17.77 4,500 50,000 -1.0
18/09/2024
17.81
 53,100 17.69 18.00 17.61 1,200 3,900 -0.1
17/09/2024
17.69
 214,300 17.69 17.73 17.57 111,600 300 2.5
16/09/2024
17.61
 84,900 17.69 17.85 17.61 5,700 11,000 -0.1
13/09/2024
17.89
 33,800 17.53 17.89 17.53 0 9,200 -0.2
12/09/2024
17.61
 339,700 17.85 17.96 17.53 4,800 7,900 -0.1
11/09/2024
17.96
 320,800 18.32 18.32 17.85 20,000 82,800 -1.4
10/09/2024
18.32
 215,000 18.24 18.63 18.24 5,300 29,900 -0.6
09/09/2024
18.47
 104,700 18.39 18.71 18.35 0 0 0
06/09/2024
18.63
 90,500 18.63 18.63 18.24 0 31,500 -0.7
05/09/2024
18.63
 92,100 19.18 19.18 18.59 6,500 2,400 0.1
04/09/2024
18.75
 101,400 18.67 18.75 18.55 5,400 700 0.1
30/08/2024
18.98
 46,900 19.02 19.02 18.98 0 10,300 -0.3
29/08/2024
18.98
 68,600 18.98 19.10 18.94 0 17,300 -0.4
28/08/2024
19.10
 111,000 19.18 19.33 19.06 900 0 0.0
27/08/2024
19.25
 140,600 19.10 19.25 19.10 2,200 27,800 -0.6
26/08/2024
19.10
 147,700 19.45 19.65 19.10 2,900 4,600 -0.0
23/08/2024
19.61
 75,300 19.57 19.65 19.41 0 28,900 -0.7
22/08/2024
19.61
 427,700 19.84 20.35 19.33 1,900 35,800 -0.8
21/08/2024
19.33
 76,900 19.18 19.45 19.18 2,600 22,200 -0.5
20/08/2024
19.41
 84,000 19.18 19.41 19.18 1,600 38,300 -0.9
19/08/2024
19.22
 80,700 19.25 19.29 19.18 1,200 24,100 -0.6
16/08/2024
19.22
 116,500 19.18 19.33 19.02 0 26,500 -0.6
15/08/2024
19.02
 443,500 18.63 19.02 18.39 21,600 58,500 -0.9
14/08/2024
18.47
 99,200 18.47 18.55 18.39 500 53,900 -1.3
13/08/2024
18.47
 57,300 18.32 18.63 18.32 2,200 14,700 -0.3
12/08/2024
18.39
 181,700 18.39 18.47 18.20 14,200 1,100 0.3
09/08/2024
18.28
 133,900 18.28 18.39 18.20 6,100 32,900 -0.6
08/08/2024
18.28
 78,500 18.16 18.32 18.08 5,000 14,200 -0.2
07/08/2024
18.24
 97,200 18.16 18.32 18.00 18,700 19,000 -0.0
06/08/2024
18.20
 59,100 18.16 18.20 17.77 6,700 2,500 0.1
05/08/2024
17.77
 376,000 18.04 18.39 17.38 24,300 163,800 -3.1
02/08/2024
18.63
 109,600 18.43 18.63 18.20 5,100 45,200 -0.9

Chính sách bảo mật | Điều khoản sử dụng |