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)
03/05/2024
17.66
 80,100 17.66 17.74 17.55 10,000 2,900 0.2
02/05/2024
17.66
 80,200 17.66 17.74 17.58 3,200 6,000 -0.1
26/04/2024
17.66
 37,300 17.62 17.70 17.62 400 2,700 -0.1
25/04/2024
17.66
 9,700 17.85 17.85 17.62 0 1,200 -0.0
24/04/2024
17.78
 50,600 17.82 17.82 17.66 0 1,000 -0.0
23/04/2024
17.66
 44,600 17.58 17.74 17.39 0 3,900 -0.1
22/04/2024
17.58
 146,200 17.66 17.89 17.43 2,000 26,800 -0.6
19/04/2024
17.55
 192,000 17.28 17.55 16.93 2,600 47,100 -1.0
17/04/2024
17.35
 86,400 17.43 17.47 17.28 1,000 6,300 -0.1
16/04/2024
17.20
 269,800 17.51 17.62 16.89 9,700 15,100 -0.1
15/04/2024
17.51
 100,200 17.89 18.20 17.51 9,100 14,300 -0.1
12/04/2024
18.16
 38,000 17.93 18.20 17.85 0 5,600 -0.1
11/04/2024
18.08
 87,500 18.08 18.20 17.82 1,400 3,000 -0.0
10/04/2024
18.08
 17,000 18.01 18.28 18.01 0 5,200 -0.1
09/04/2024
18.24
 78,900 17.85 18.24 17.85 1,400 3,800 -0.1
08/04/2024
18.08
 97,600 18.08 18.24 18.05 0 0 0
05/04/2024
18.31
 133,100 18.51 18.54 18.31 2,800 9,200 -0.2
04/04/2024
18.62
 105,600 18.70 18.74 18.47 0 9,700 -0.2
03/04/2024
18.74
 48,800 18.62 18.97 18.62 6,800 2,800 0.1
02/04/2024
18.89
 146,200 18.77 18.89 18.58 3,000 100 0.1
01/04/2024
18.77
 120,000 18.97 18.97 18.47 1,300 6,900 -0.1
29/03/2024
18.89
 62,700 18.58 18.93 18.58 6,000 1,400 0.1
28/03/2024
18.89
 80,100 18.74 19.04 18.66 200 7,200 -0.2
27/03/2024
19.01
 152,000 19.08 19.08 18.74 1,100 100 0.0
26/03/2024
18.85
 163,700 18.66 19.16 18.62 32,200 8,400 0.6
25/03/2024
18.66
 411,800 18.70 19.20 18.58 5,300 14,000 -0.2
22/03/2024
18.58
 340,000 18.31 18.62 18.24 5,900 5,400 0.0
21/03/2024
18.31
 124,300 18.24 18.35 18.12 3,000 1,900 0.0
20/03/2024
18.20
 80,500 17.93 18.20 17.93 300 24,400 -0.6
19/03/2024
17.97
 196,300 18.08 18.24 17.82 24,900 15,800 0.2
18/03/2024
18.28
 342,900 18.74 18.77 17.97 3,700 33,900 -0.7
15/03/2024
18.77
 452,000 18.31 19.04 18.31 2,200 26,100 -0.6
14/03/2024
18.28
 326,000 17.82 18.28 17.82 29,800 5,000 0.6
13/03/2024
17.82
 185,700 17.78 17.89 17.66 12,300 2,400 0.2
12/03/2024
17.78
 133,800 17.85 17.85 17.66 6,300 200 0.1
11/03/2024
17.78
 256,000 17.97 17.97 17.66 2,700 5,100 -0.1
08/03/2024
17.97
 257,800 18.01 18.39 17.78 3,906 900 0.1
07/03/2024
17.97
 301,400 17.97 18.05 17.70 3,500 21,100 -0.4
06/03/2024
17.74
 135,800 18.01 18.12 17.74 5 13,400 -0.3
05/03/2024
18.01
 202,300 17.93 18.08 17.82 5,300 4,100 0.0
04/03/2024
17.93
 197,500 17.74 18.16 17.70 37,201 15,843 0.5
01/03/2024
17.78
 120,500 17.66 17.78 17.51 20,400 6,000 0.3
29/02/2024
17.66
 152,300 17.89 17.89 17.51 6,100 2,200 0.1
28/02/2024
17.82
 285,200 17.66 17.82 17.58 8,900 17,600 -0.2
27/02/2024
17.66
 177,500 17.35 17.66 17.35 17,800 260 0.4
26/02/2024
17.35
 146,800 17.32 17.51 17.28 8,600 0 0.2
23/02/2024
17.32
 412,800 17.62 17.62 17.32 14,200 25,800 -0.3
22/02/2024
17.58
 281,700 17.74 17.93 17.51 2,100 900 0.0
21/02/2024
17.66
 395,300 17.51 17.74 17.28 19,100 4,994 0.3
20/02/2024
17.43
 396,800 17.74 17.82 17.43 16,200 97,908 -1.9
19/02/2024
17.70
 906,100 17.58 18.01 17.51 27,100 18,529 0.2
16/02/2024
17.39
 775,900 17.05 17.55 17.01 30,500 10,000 0.5
15/02/2024
17.09
 268,000 17.09 17.24 16.93 26,600 200 0.6
07/02/2024
17.05
 257,700 16.93 17.24 16.86 7,300 1,400 0.1
06/02/2024
16.89
 180,700 17.05 17.09 16.89 12,332 110 0.3
05/02/2024
16.93
 183,200 16.78 16.93 16.78 13,000 2,700 0.2
02/02/2024
16.78
 130,500 16.97 17.01 16.74 10,300 1,400 0.2
01/02/2024
16.86
 155,200 16.70 16.86 16.55 6,000 1,000 0.1
31/01/2024
16.66
 242,100 16.74 16.89 16.51 5,500 600 0.1
30/01/2024
16.74
 97,000 16.74 16.86 16.66 3,100 3,700 -0.0
29/01/2024
16.74
 202,300 16.70 16.74 16.43 12,200 70,500 -1.3
26/01/2024
16.70
 63,300 16.59 16.74 16.59 3,400 0 0.1
25/01/2024
16.55
 55,900 16.55 16.62 16.55 200 5,700 -0.1
24/01/2024
16.62
 127,800 16.78 16.82 16.62 2,300 0 0.1
23/01/2024
16.82
 256,000 16.86 16.97 16.74 17,800 0 0.4
22/01/2024
16.93
 163,300 16.93 17.05 16.86 26,200 5,900 0.4
19/01/2024
16.89
 529,700 16.74 17.09 16.74 37,100 100 0.8
18/01/2024
16.74
 100,400 16.70 16.82 16.66 8,200 0 0.2
17/01/2024
16.70
 289,400 16.70 16.86 16.70 6,000 2,600 0.1
16/01/2024
16.70
 392,800 16.78 16.86 16.66 27,200 9,700 0.4
15/01/2024
16.78
 89,800 16.86 16.97 16.66 0 3,500 -0.1
12/01/2024
16.74
 206,800 17.01 17.01 16.70 11,400 2,000 0.2
11/01/2024
16.97
 296,600 17.12 17.35 16.97 700 4,500 -0.1
10/01/2024
17.12
 365,000 16.62 17.24 16.59 8,100 8,800 -0.0
09/01/2024
16.62
 153,600 16.62 16.66 16.47 700 100 0.0
08/01/2024
16.62
 162,100 16.74 16.78 16.55 14,500 1,200 0.3
05/01/2024
16.66
 336,700 16.43 16.86 16.43 8,000 1,000 0.2
04/01/2024
16.39
 203,600 16.32 16.59 16.28 3,100 0 0.1
03/01/2024
16.43
 113,000 16.24 16.43 16.05 5,700 0 0.1
02/01/2024
16.32
 126,500 16.36 16.51 16.01 6,700 77,800 -1.5
29/12/2023
16.39
 128,000 16.36 16.39 16.24 2,000 0 0.0
28/12/2023
16.36
 92,200 16.36 16.39 16.20 2,400 0 0.1
27/12/2023
16.36
 95,000 16.36 16.39 16.13 25,100 7,900 0.4
26/12/2023
16.36
 104,900 16.24 16.36 16.16 23,700 16,300 0.2
25/12/2023
16.24
 110,600 16.20 16.43 16.16 2,300 14,400 -0.3
22/12/2023
16.20
 53,200 16.24 16.24 15.86 100 0 0.0
21/12/2023
16.24
 239,400 16.13 16.32 15.66 12,800 178,700 -3.4
20/12/2023
16.13
 35,300 16.05 16.13 15.93 0 0 0
19/12/2023
16.05
 126,200 15.97 16.05 15.63 0 43,000 -0.9
18/12/2023
15.97
 61,200 15.97 16.05 15.90 400 4,400 -0.1
15/12/2023
15.97
 69,100 16.05 16.16 15.97 900 1,800 -0.0
14/12/2023
16.05
 86,700 16.20 16.24 16.05 12,600 34,000 -0.4
13/12/2023
16.20
 63,000 16.28 16.32 16.13 7,000 2,100 0.1
12/12/2023
16.28
 62,400 16.24 16.28 16.09 600 10,600 -0.2
11/12/2023
16.24
 88,700 16.28 16.32 16.13 6,100 6,100 -0.0
08/12/2023
16.28
 64,400 16.13 16.28 15.97 800 0 0.0
07/12/2023
16.13
 393,200 16.36 16.43 15.90 28,600 264,900 -4.9
06/12/2023
16.36
 102,000 16.39 16.43 16.28 12,600 500 0.3
05/12/2023
16.39
 62,600 16.47 16.55 16.32 19,000 2,000 0.4
04/12/2023
16.47
 201,400 16.28 16.51 16.16 29,800 1,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |