Tổng Công ty cổ phần Bảo Minh (bmi)

18.05
0.05
(0.28%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |