Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0.60
(4.43%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
19.93
 714,200 19.71 20.23 19.45 60,900 700 1.6
29/05/2024
19.93
 572,900 20.60 20.60 19.93 40,400 7,500 0.9
28/05/2024
20.45
 986,900 20.38 20.75 19.90 163,100 53,100 3.0
27/05/2024
20.08
 965,300 19.49 20.38 19.19 34,500 24,500 0.3
24/05/2024
19.27
 1,149,500 19.93 20.01 18.79 28,200 214,500 -4.8
23/05/2024
19.38
 1,364,600 17.86 19.38 17.86 9,000 51,200 -1.1
22/05/2024
18.12
 631,500 18.93 18.93 17.86 0 6,300 -0.2
21/05/2024
18.41
 382,400 18.75 18.79 18.23 1,100 13,300 -0.3
20/05/2024
18.45
 1,537,400 17.45 18.71 17.45 12,900 28,900 -0.4
17/05/2024
9.89
 50,000 10.04 10.04 9.78 0 4,600 -0.1
16/05/2024
17.49
 87,800 17.49 17.60 17.34 300 1,000 -0.0
15/05/2024
17.41
 119,800 17.53 17.64 17.04 100 2,700 -0.1
14/05/2024
17.49
 131,600 17.34 17.64 17.34 1,000 9,400 -0.2
13/05/2024
17.49
 80,600 17.60 17.60 17.27 700 1,300 -0.0
10/05/2024
17.60
 87,300 17.79 17.86 17.41 0 11,000 -0.3
09/05/2024
17.60
 101,200 18.08 18.08 17.41 100 3,700 -0.1
08/05/2024
17.60
 50,700 17.56 17.75 17.16 0 3,300 -0.1
07/05/2024
17.86
 170,000 17.45 18.01 16.97 9,300 11,900 -0.1
06/05/2024
17.41
 57,400 17.04 17.49 17.04 0 1,600 -0.0
03/05/2024
17.04
 80,100 17.04 17.12 16.93 10,000 2,900 0.2
02/05/2024
17.04
 80,200 17.04 17.12 16.97 3,200 6,000 -0.1
01/05/2024
16.08
 336,700 15.86 16.27 15.86 8,000 1,000 0.2
30/04/2024
9.89
 50,000 10.04 10.04 9.78 0 4,600 -0.1
29/04/2024
9.89
 50,000 10.04 10.04 9.78 0 4,600 -0.1
26/04/2024
17.04
 37,300 17.01 17.08 17.01 400 2,700 -0.1
25/04/2024
17.04
 9,700 17.23 17.23 17.01 0 1,200 -0.0
24/04/2024
17.16
 50,600 17.19 17.19 17.04 0 1,000 -0.0
23/04/2024
17.04
 44,600 16.97 17.12 16.78 0 3,900 -0.1
22/04/2024
16.97
 146,200 17.04 17.27 16.82 2,000 26,800 -0.6
19/04/2024
16.93
 192,000 16.67 16.93 16.34 2,600 47,100 -1.0
18/04/2024
9.89
 50,000 10.04 10.04 9.78 0 4,600 -0.1
17/04/2024
16.75
 86,400 16.82 16.86 16.67 1,000 6,300 -0.1
16/04/2024
16.60
 269,800 16.90 17.01 16.30 9,700 15,100 -0.1
15/04/2024
16.90
 100,200 17.27 17.56 16.90 9,100 14,300 -0.1
12/04/2024
17.53
 38,000 17.30 17.56 17.23 0 5,600 -0.1
11/04/2024
17.45
 87,500 17.45 17.56 17.19 1,400 3,000 -0.0
10/04/2024
17.45
 17,000 17.38 17.64 17.38 0 5,200 -0.1
09/04/2024
17.60
 78,900 17.23 17.60 17.23 1,400 3,800 -0.1
08/04/2024
17.45
 97,600 17.45 17.60 17.41 0 0 0
05/04/2024
17.67
 133,100 17.86 17.90 17.67 2,800 9,200 -0.2
04/04/2024
17.97
 105,600 18.04 18.08 17.82 0 9,700 -0.2
03/04/2024
18.08
 48,800 17.97 18.30 17.97 6,800 2,800 0.1
02/04/2024
18.23
 146,200 18.12 18.23 17.93 3,000 100 0.1
01/04/2024
18.12
 120,000 18.30 18.30 17.82 1,300 6,900 -0.1
29/03/2024
18.23
 62,700 17.93 18.27 17.93 6,000 1,400 0.1
28/03/2024
18.23
 80,100 18.08 18.38 18.01 200 7,200 -0.2
27/03/2024
18.34
 152,000 18.41 18.41 18.08 1,100 100 0.0
26/03/2024
18.19
 163,700 18.01 18.49 17.97 32,200 8,400 0.6
25/03/2024
18.01
 411,800 18.04 18.53 17.93 5,300 14,000 -0.2
22/03/2024
17.93
 340,000 17.67 17.97 17.60 5,900 5,400 0.0
21/03/2024
17.67
 124,300 17.60 17.71 17.49 3,000 1,900 0.0
20/03/2024
17.56
 80,500 17.30 17.56 17.30 300 24,400 -0.6
19/03/2024
17.34
 196,300 17.45 17.60 17.19 24,900 15,800 0.2
18/03/2024
17.64
 342,900 18.08 18.12 17.34 3,700 33,900 -0.7
15/03/2024
18.12
 452,000 17.67 18.38 17.67 2,200 26,100 -0.6
14/03/2024
17.64
 326,000 17.19 17.64 17.19 29,800 5,000 0.6
13/03/2024
17.19
 185,700 17.16 17.27 17.04 12,300 2,400 0.2
12/03/2024
17.16
 133,800 17.23 17.23 17.04 6,300 200 0.1
11/03/2024
17.16
 256,000 17.34 17.34 17.04 2,700 5,100 -0.1
08/03/2024
17.34
 257,800 17.38 17.75 17.16 3,906 900 0.1
07/03/2024
17.34
 301,400 17.34 17.41 17.08 3,500 21,100 -0.4
06/03/2024
17.12
 135,800 17.38 17.49 17.12 5 13,400 -0.3
05/03/2024
17.38
 202,300 17.30 17.45 17.19 5,300 4,100 0.0
04/03/2024
17.30
 197,500 17.12 17.53 17.08 37,201 15,843 0.5
01/03/2024
17.16
 120,500 17.04 17.16 16.90 20,400 6,000 0.3
29/02/2024
17.04
 152,300 17.27 17.27 16.90 6,100 2,200 0.1
28/02/2024
17.19
 285,200 17.04 17.19 16.97 8,900 17,600 -0.2
27/02/2024
17.04
 177,500 16.75 17.04 16.75 17,800 260 0.4
26/02/2024
16.75
 146,800 16.71 16.90 16.67 8,600 0 0.2
23/02/2024
16.71
 412,800 17.01 17.01 16.71 14,200 25,800 -0.3
22/02/2024
16.97
 281,700 17.12 17.30 16.90 2,100 900 0.0
21/02/2024
17.04
 395,300 16.90 17.12 16.67 19,100 4,994 0.3
20/02/2024
16.82
 396,800 17.12 17.19 16.82 16,200 97,908 -1.9
19/02/2024
17.08
 906,100 16.97 17.38 16.90 27,100 18,529 0.2
16/02/2024
16.78
 775,900 16.45 16.93 16.41 30,500 10,000 0.5
15/02/2024
16.49
 268,000 16.49 16.64 16.34 26,600 200 0.6
14/02/2024
9.89
 50,000 10.04 10.04 9.78 0 4,600 -0.1
13/02/2024
9.89
 50,000 10.04 10.04 9.78 0 4,600 -0.1
12/02/2024
15.45
 48,000 16.08 16.08 15.45 0 9,800 -0.2
09/02/2024
17.97
 46,900 18.01 18.01 17.97 0 10,300 -0.3
08/02/2024
17.64
 109,600 17.45 17.64 17.23 5,100 45,200 -0.9
07/02/2024
16.45
 257,700 16.34 16.64 16.27 7,300 1,400 0.1
06/02/2024
16.30
 180,700 16.45 16.49 16.30 12,332 110 0.3
05/02/2024
16.34
 183,200 16.19 16.34 16.19 13,000 2,700 0.2
02/02/2024
16.19
 130,500 16.38 16.41 16.15 10,300 1,400 0.2
01/02/2024
16.27
 155,200 16.12 16.27 15.97 6,000 1,000 0.1
31/01/2024
16.08
 242,100 16.15 16.30 15.93 5,500 600 0.1
30/01/2024
16.15
 97,000 16.15 16.27 16.08 3,100 3,700 -0.0
29/01/2024
16.15
 202,300 16.12 16.15 15.86 12,200 70,500 -1.3
26/01/2024
16.12
 63,300 16.01 16.15 16.01 3,400 0 0.1
25/01/2024
15.97
 55,900 15.97 16.04 15.97 200 5,700 -0.1
24/01/2024
16.04
 127,800 16.19 16.23 16.04 2,300 0 0.1
23/01/2024
16.23
 256,000 16.27 16.38 16.15 17,800 0 0.4
22/01/2024
16.34
 163,300 16.34 16.45 16.27 26,200 5,900 0.4
19/01/2024
16.30
 529,700 16.15 16.49 16.15 37,100 100 0.8
18/01/2024
16.15
 100,400 16.12 16.23 16.08 8,200 0 0.2
17/01/2024
16.12
 289,400 16.12 16.27 16.12 6,000 2,600 0.1
16/01/2024
16.12
 392,800 16.19 16.27 16.08 27,200 9,700 0.4
15/01/2024
16.19
 89,800 16.27 16.38 16.08 0 3,500 -0.1
12/01/2024
16.15
 206,800 16.41 16.41 16.12 11,400 2,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |