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)
01/12/2023
16.28
 114,100 16.32 16.36 15.82 1,200 72,600 -1.5
30/11/2023
16.32
 237,000 16.36 16.55 15.90 3,600 150,200 -3.1
29/11/2023
16.36
 45,900 16.32 16.39 16.16 0 1,400 -0.0
28/11/2023
16.32
 51,900 16.20 16.36 15.93 13,200 3,400 0.2
27/11/2023
16.20
 135,800 16.39 16.39 15.93 0 40,800 -0.9
24/11/2023
16.39
 57,600 16.20 16.39 16.05 0 1,900 -0.0
23/11/2023
16.20
 183,400 16.51 16.66 16.13 13,900 80,400 -1.4
22/11/2023
16.51
 88,200 16.51 16.62 16.32 21,900 100 0.5
21/11/2023
16.51
 193,900 16.28 16.59 16.16 73,600 57,100 0.4
20/11/2023
16.28
 186,000 16.51 16.51 15.97 28,900 49,500 -0.4
17/11/2023
16.51
 93,700 16.59 16.66 16.16 0 3,100 -0.1
16/11/2023
16.59
 132,100 16.70 16.74 16.20 0 0 0
15/11/2023
16.70
 191,200 16.28 16.89 16.43 3,400 0 0.1
14/11/2023
16.28
 272,500 16.43 16.66 15.97 1,500 196,200 -4.1
13/11/2023
16.43
 125,900 16.78 16.82 16.43 600 0 0.0
10/11/2023
16.78
 81,600 16.89 16.89 16.51 10,400 0 0.2
09/11/2023
16.89
 246,200 16.74 17.01 16.24 15,700 124,900 -2.3
08/11/2023
16.74
 87,200 16.59 16.74 16.32 4,800 400 0.1
07/11/2023
16.59
 44,900 16.78 16.78 16.28 700 14,600 -0.3
06/11/2023
16.78
 104,400 16.43 16.78 16.36 4,600 21,400 -0.4
03/11/2023
16.43
 114,800 16.55 16.74 16.20 700 1,500 -0.0
02/11/2023
16.55
 80,600 15.82 16.55 15.82 3,100 12,300 -0.2
01/11/2023
15.82
 48,700 15.59 15.93 15.51 6,300 2,100 0.1
31/10/2023
15.59
 97,800 15.63 15.93 15.40 5,300 1,600 0.1
30/10/2023
15.63
 100,400 15.86 15.86 15.63 4,300 4,000 0.0
27/10/2023
15.86
 107,000 15.66 15.97 15.43 1,300 500 0.0
26/10/2023
15.66
 443,900 16.82 16.82 15.66 9,500 600 0.2
25/10/2023
16.82
 42,600 16.74 16.86 16.66 0 200 -0.0
24/10/2023
16.74
 153,500 16.86 16.86 16.36 2,400 84,300 -1.8
23/10/2023
16.86
 46,600 17.16 17.16 16.74 600 0 0.0
20/10/2023
17.16
 93,200 16.89 17.16 16.51 1,500 1,100 0.0
19/10/2023
16.89
 203,600 17.24 17.24 16.55 4,700 15,400 -0.2
18/10/2023
17.24
 72,300 17.66 17.82 16.82 2,000 8,100 -0.1
17/10/2023
17.66
 174,400 18.01 18.08 17.43 0 137,200 -3.1
16/10/2023
18.01
 244,600 18.20 18.43 17.62 4,700 183,200 -4.1
13/10/2023
18.20
 80,700 18.20 18.39 17.85 3,800 3,300 0.0
12/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/10/2023
18.20
 137,000 17.80 18.28 17.82 2,600 600 0.0
11/10/2023
17.80
 73,600 18.01 18.12 17.70 0 3,300 -0.1
10/10/2023
18.01
 130,300 18.01 18.15 17.56 32,300 70,700 -1.0
09/10/2023
18.01
 150,800 18.15 18.15 17.63 11,000 92,900 -2.1
06/10/2023
18.15
 27,000 18.05 18.15 17.80 5,300 4,700 0.0
05/10/2023
18.05
 185,600 18.29 18.29 17.70 2,900 144,200 -3.6
04/10/2023
18.29
 39,300 18.15 18.29 17.59 3,300 20,300 -0.4
03/10/2023
18.15
 187,300 18.15 18.36 17.66 122,100 52,300 1.8
02/10/2023
18.15
 107,100 18.43 18.50 18.05 2,500 42,000 -1.0
29/09/2023
18.43
 27,700 18.29 18.46 18.01 0 2,600 -0.1
28/09/2023
18.29
 50,400 18.46 18.46 17.94 200 25,100 -0.6
27/09/2023
18.46
 42,700 17.98 19.20 17.52 500 8,200 -0.2
26/09/2023
17.98
 148,000 17.56 18.08 17.45 83,600 26,200 1.5
25/09/2023
17.56
 114,100 18.85 18.99 17.56 25,500 10,200 0.4
22/09/2023
18.85
 273,000 18.99 18.99 18.15 4,800 10,200 -0.1
21/09/2023
18.99
 80,500 19.23 19.23 18.99 4,500 5,000 -0.0
20/09/2023
19.23
 76,100 19.09 19.34 19.02 17,800 3,800 0.4
19/09/2023
19.09
 190,300 19.27 19.55 18.92 59,100 20,700 1.1
18/09/2023
19.27
 163,600 19.83 19.83 18.85 0 0 0
15/09/2023
19.83
 68,200 19.83 20.24 19.58 1,100 2,000 -0.0
14/09/2023
19.83
 247,500 19.55 19.97 19.37 141,800 16,500 3.5
13/09/2023
19.55
 166,200 20.10 20.21 19.55 800 7,300 -0.2
12/09/2023
20.10
 141,300 20.14 20.14 19.83 0 400 -0.0
11/09/2023
20.14
 162,800 20.21 20.35 19.97 1,100 3,300 -0.1
08/09/2023
20.21
 192,300 20.00 20.21 19.83 600 0 0.0
07/09/2023
20.00
 240,100 20.24 20.49 19.93 600 14,900 -0.4
06/09/2023
20.24
 128,900 20.31 20.52 20.14 400 1,300 -0.0
05/09/2023
20.31
 514,400 19.48 20.59 19.34 66,800 55,900 0.3
31/08/2023
19.48
 206,500 19.55 19.55 19.30 20,900 17,400 0.1
30/08/2023
19.55
 131,900 19.55 19.69 19.27 7,100 0 0.2
29/08/2023
19.55
 266,300 19.69 19.90 19.27 32,900 106,800 -2.0
28/08/2023
19.69
 183,600 19.48 19.76 19.20 73,600 27,800 1.3
25/08/2023
19.48
 211,700 19.72 19.83 19.20 5,700 21,200 -0.4
24/08/2023
19.72
 330,800 19.69 19.72 19.13 24,500 65,100 -1.1
23/08/2023
19.69
 178,300 19.69 19.97 19.55 0 3,800 -0.1
22/08/2023
19.69
 592,900 18.81 19.69 18.92 13,700 53,600 -1.1
21/08/2023
18.81
 504,600 18.15 18.81 17.87 68,600 18,900 1.3
18/08/2023
18.15
 670,200 18.74 18.74 17.52 7,100 25,600 -0.5
17/08/2023
18.74
 488,200 18.57 18.99 18.57 92,300 57,700 0.9
16/08/2023
18.57
 454,200 18.46 18.85 18.25 7,800 2,000 0.2
15/08/2023
18.46
 467,800 17.80 18.46 17.84 155,600 37,500 3.1
14/08/2023
17.80
 225,000 18.01 18.12 17.63 1,600 0 0.0
11/08/2023
18.01
 192,600 18.08 18.08 17.56 1,400 19,100 -0.5
10/08/2023
18.08
 111,000 18.15 18.29 17.77 1,000 13,900 -0.3
09/08/2023
18.15
 157,400 18.08 18.32 18.08 2,200 1,100 0.0
08/08/2023
18.08
 179,000 17.87 18.15 17.91 7,200 7,000 0.0
07/08/2023
17.87
 177,200 17.87 18.01 17.77 8,500 1,000 0.2
04/08/2023
17.87
 170,700 17.77 17.94 17.70 6,200 6,400 -0.0
03/08/2023
17.77
 136,600 17.94 18.01 17.70 300 1,000 -0.0
02/08/2023
17.94
 262,700 18.01 18.15 17.66 200 2,500 -0.1
01/08/2023
18.01
 125,000 18.08 18.25 17.94 1,100 7,800 -0.2
31/07/2023
18.08
 215,300 18.05 18.43 18.01 3,000 15,700 -0.3
28/07/2023
18.05
 124,800 18.08 18.12 17.94 8,600 100 0.2
27/07/2023
18.08
 208,700 18.43 18.53 17.87 2,800 9,400 -0.2
26/07/2023
18.43
 73,500 18.46 18.57 18.22 9,800 9,300 0.0
25/07/2023
18.46
 170,700 18.36 18.64 18.19 32,700 1,500 0.8
24/07/2023
18.36
 133,200 18.39 18.43 18.15 12,300 6,600 0.1
21/07/2023
18.39
 62,000 18.43 18.60 18.36 7,400 0 0.2
20/07/2023
18.43
 471,000 17.91 18.50 17.77 324,900 5,500 8.4
19/07/2023
17.91
 110,500 18.15 18.22 17.84 40,200 5,400 0.9
18/07/2023
18.15
 103,800 18.22 18.25 17.94 46,600 900 1.2
17/07/2023
18.22
 382,200 17.56 18.22 17.49 223,000 7,400 5.6
14/07/2023
17.56
 152,800 17.80 17.80 17.49 0 1,100 -0.0
13/07/2023
17.80
 226,100 17.80 17.98 17.59 3,000 74,900 -1.8

Chính sách bảo mật | Điều khoản sử dụng |