Tổng Công ty cổ phần Bảo Minh (bmi)

18.30
0.30
(1.67%)
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)
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
01/08/2024
18.47
 215,800 19.14 19.14 18.28 0 14,300 -0.3
31/07/2024
19.14
 95,100 19.06 19.25 18.79 1,000 7,200 -0.2
30/07/2024
19.14
 65,300 19.18 19.25 18.94 30,000 49,300 -0.5
29/07/2024
19.18
 146,300 19.06 19.49 19.06 30,000 49,300 -0.5
26/07/2024
19.06
 97,900 19.14 19.14 18.94 19,800 5,200 0.4
25/07/2024
18.86
 136,400 18.79 19.18 18.71 7,900 20,400 -0.3
24/07/2024
18.94
 208,100 18.82 19.10 18.43 28,700 53,400 -0.6
23/07/2024
18.82
 248,700 18.90 19.33 18.79 17,200 54,300 -0.9
22/07/2024
18.86
 342,600 19.72 19.72 18.86 12,500 69,000 -1.4
19/07/2024
19.72
 184,100 20.31 20.31 19.65 800 5,400 -0.1
18/07/2024
20.31
 318,400 19.76 20.31 19.76 126,800 21,700 2.7
17/07/2024
19.76
 537,300 21.13 21.13 19.65 47,300 54,700 -0.2
16/07/2024
20.98
 359,500 20.86 21.25 20.86 66,900 5,500 1.7
15/07/2024
20.82
 188,000 20.70 21.06 20.70 40,700 8,100 0.9
12/07/2024
20.78
 591,600 20.43 21.09 20.19 68,000 71,700 -0.1
11/07/2024
20.39
 328,500 20.55 20.82 20.39 0 48,900 -1.3
10/07/2024
20.55
 443,100 20.66 20.90 20.39 3,400 15,100 -0.3
09/07/2024
20.70
 1,110,800 20.82 21.52 20.70 16,800 85,000 -1.9
08/07/2024
20.74
 356,000 20.47 20.74 20.35 11,400 15,000 -0.1
05/07/2024
20.43
 284,300 20.51 20.55 20.35 8,900 2,800 0.2
04/07/2024
20.43
 336,700 20.35 20.55 20.08 70,800 3,700 1.7
03/07/2024
20.19
 96,100 20.27 20.35 19.96 9,300 8,900 0.0
02/07/2024
20.27
 347,600 20.12 20.59 19.41 121,900 13,800 2.8
01/07/2024
19.88
 175,800 19.69 20.19 19.57 16,800 20,600 -0.1
28/06/2024
19.61
 329,800 20.35 20.47 18.79 28,200 17,500 0.3
27/06/2024
20.19
 659,900 19.96 20.94 19.96 9,900 38,600 -0.8
26/06/2024
19.96
 264,600 19.37 19.96 19.33 10,800 14,300 -0.1
25/06/2024
19.37
 235,400 19.57 19.84 19.33 3,000 25,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |