Tổng Công ty cổ phần Bảo Minh (bmi)

16.80
0.10
(0.60%)
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
(2026-02-11) 		-2.10 -11.17% 8,555,000 -596,600 -10.8
16.40
19.10
16.80
2 tháng
(2026-01-12) 		-1.45 -7.99% 24,065,800 -889,600 -15.8
16.40
19.90
16.80
3 tháng
(2025-12-15) 		-1 -5.65% 30,733,200 -2,686,900 -47.2
16.40
19.90
16.80
6 tháng
(2025-09-15) 		-2.46 -12.85% 61,146,200 -1,887,100 -30.5
16.40
20.95
16.80
12 tháng
(2025-03-18) 		-1.85 -9.99% 97,633,200 -4,215,700 -84.0
15.93
20.95
16.80
24 tháng
(2024-03-25) 		-1.96 -10.50% 148,334,400 -6,251,848 -131.5
15.93
21.19
16.80
36 tháng
(2023-03-29) 		-0.30 -1.75% 200,542,700 -9,734,616 -207.4
15.39
21.19
16.80
60 tháng
(2021-04-08) 		3.40 25.55% 467,826,300 -8,630,256 -221.7
11.39
31.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
16.25
 495,600 16.38 16.69 15.87 4,800 231,600 -5.4
22/05/2023
16.38
 256,200 16.28 16.45 16.21 7,400 31,200 -0.6
19/05/2023
16.28
 232,600 16.38 16.49 16.11 8,500 15,000 -0.2
18/05/2023
16.38
 498,400 16.21 16.62 16.25 400 500 -0.0
17/05/2023
16.21
 617,300 15.60 16.31 15.60 53,900 38,200 0.4
16/05/2023
15.60
 841,500 15.80 15.84 15.36 4,000 711,600 -16.1
15/05/2023
15.80
 787,000 15.49 15.90 15.49 9,100 345,800 -7.7
12/05/2023
15.49
 104,900 15.46 15.63 15.49 1,000 600 0.0
11/05/2023
15.46
 384,900 15.90 16.01 15.46 13,000 300,600 -6.5
10/05/2023
15.90
 216,000 15.66 15.90 15.66 7,700 45,900 -0.9
09/05/2023
15.66
 73,100 15.39 15.66 15.43 500 1,400 -0.0
08/05/2023
15.39
 365,900 15.84 16.04 15.39 800 386,500 -8.8
05/05/2023
15.84
 118,300 15.66 16.01 15.70 2,300 47,400 -1.0
04/05/2023
15.66
 39,400 15.60 16.01 15.49 2,400 6,600 -0.1
28/04/2023
15.60
 61,800 15.46 15.63 15.43 11,600 14,600 -0.1
27/04/2023
15.46
 69,000 15.46 15.70 15.43 2,200 31,200 -0.7
26/04/2023
15.46
 112,000 15.39 15.60 15.36 21,300 6,400 0.3
25/04/2023
15.39
 291,800 15.87 15.94 15.39 2,432 102,300 -2.2
24/04/2023
15.87
 186,400 16.01 16.11 15.60 7,200 86,140 -1.8
21/04/2023
16.01
 183,000 16.14 16.55 16.01 400 68,300 -1.6
20/04/2023
16.14
 106,200 16.01 16.21 15.97 2,600 7,700 -0.1
19/04/2023
16.01
 131,400 16.21 16.31 15.97 0 9,100 -0.2
18/04/2023
16.21
 82,200 16.28 16.49 16.18 2,000 10,200 -0.2
17/04/2023
16.28
 68,300 16.42 16.59 16.25 2,100 4,800 -0.1
14/04/2023
16.42
 148,700 16.76 16.83 16.42 0 28,900 -0.7
13/04/2023
16.76
 136,100 16.86 16.93 16.55 3,600 48,100 -1.1
12/04/2023
16.86
 348,300 16.55 16.90 16.42 9,000 17,900 -0.2
11/04/2023
16.55
 70,500 16.42 16.55 16.38 5,300 16,700 -0.3
10/04/2023
16.42
 234,900 16.52 16.69 16.35 15,500 92,100 -1.8
07/04/2023
16.52
 60,200 16.76 16.79 16.52 0 4,700 -0.1
06/04/2023
16.76
 117,800 16.76 16.96 16.76 2,000 14,100 -0.3
05/04/2023
16.76
 394,400 16.59 16.76 16.35 5,300 210,560 -5.0
04/04/2023
16.59
 170,300 16.55 16.72 16.38 1,900 49,600 -1.2
03/04/2023
16.55
 115,400 16.14 16.72 16.35 25,600 400 0.6
31/03/2023
16.14
 304,800 17.00 17.03 16.14 20,900 71,000 -1.2
30/03/2023
17.00
 206,600 17.00 17.10 16.66 1,400 13,900 -0.3
29/03/2023
17.00
 16,800 17.00 17.07 16.76 0 0 -0.2
28/03/2023
17.00
 59,200 16.90 17.10 16.90 1,400 8,500 -0.2
27/03/2023
16.90
 128,400 16.90 17.07 16.62 0 2,700 -0.1
24/03/2023
16.90
 123,200 17.03 17.10 16.86 7,600 100 0.2
23/03/2023
17.03
 27,800 17.17 17.17 16.90 9,000 2,800 0.2
22/03/2023
17.17
 46,200 17.03 17.27 17.10 14,800 4,800 0.3
21/03/2023
17.03
 22,300 16.90 17.10 16.83 3,400 0 -0.3
20/03/2023
16.90
 94,000 17.37 17.37 16.90 8,000 4,000 0.1
17/03/2023
17.37
 93,300 17.41 17.55 17.24 2,400 3,200 -0.0
16/03/2023
17.41
 8,600 17.72 17.72 17.41 2,800 7,100 -0.1
15/03/2023
17.72
 100,200 17.17 17.72 17.27 0 0 -0.0
14/03/2023
17.17
 150,200 18.02 18.02 17.17 200 1,400 -0.0
13/03/2023
18.02
 80,800 18.06 18.06 17.72 400 600 -0.0
10/03/2023
18.06
 18,700 18.47 18.47 18.02 800 500 0.0
09/03/2023
18.47
 271,000 18.06 18.57 17.72 168,600 18,100 4.1
08/03/2023
18.06
 29,300 18.16 18.20 17.78 600 200 0.0
07/03/2023
18.16
 255,900 17.65 18.16 17.48 229,400 9,900 5.8
06/03/2023
17.65
 74,400 17.72 18.02 17.48 1,300 50,100 -1.3
03/03/2023
17.72
 135,800 17.99 18.33 17.65 5,800 53,000 -1.2
02/03/2023
17.99
 307,400 17.44 17.99 17.14 165,500 62,600 2.7
01/03/2023
17.44
 91,600 17.65 17.72 17.10 500 50,000 -1.3
28/02/2023
17.65
 261,300 17.14 17.78 16.76 164,450 70,700 2.4
27/02/2023
17.14
 82,900 17.78 17.78 17.14 10,500 2,190 0.2
24/02/2023
17.78
 83,400 17.85 18.06 17.27 700 13,500 -0.3
23/02/2023
17.85
 117,300 18.43 18.43 17.34 16,900 3,700 0.3
22/02/2023
18.43
 95,600 18.88 18.88 18.40 10,200 3,200 0.2
21/02/2023
18.88
 402,200 18.33 18.95 18.06 285,000 20,700 7.3
20/02/2023
18.33
 135,000 18.37 18.43 18.06 5,900 0 0.2
17/02/2023
18.37
 100,200 18.54 18.61 18.13 20,500 5,800 0.4
16/02/2023
18.54
 373,000 17.85 18.61 17.85 137,500 13,801 3.4
15/02/2023
17.85
 210,500 17.72 17.85 17.55 22,100 5,000 0.4
14/02/2023
17.72
 288,100 17.34 17.72 17.10 196,500 0 5.1
13/02/2023
17.34
 287,300 17.17 17.68 16.62 182,600 5,900 4.5
10/02/2023
17.17
 158,700 17.17 17.41 16.76 33,900 8,200 0.6
09/02/2023
17.17
 66,400 17.24 17.48 17.10 343,800 138,300 5.2
08/02/2023
17.24
 83,100 17.24 17.44 16.52 5,500 18,150 -0.3
07/02/2023
17.24
 565,100 17.61 17.85 17.24 374,100 3,248 9.3
06/02/2023
17.61
 205,100 17.10 17.65 16.62 150,300 1,600 3.8
03/02/2023
17.10
 257,900 17.00 17.10 16.42 20,100 28,800 -0.2
02/02/2023
17.00
 296,200 16.52 17.10 15.87 84,900 400 2.1
01/02/2023
16.52
 211,200 17.61 17.78 16.38 1,300 13,100 -0.3
31/01/2023
17.61
 262,700 17.51 17.78 17.10 177,000 3,600 4.5
30/01/2023
17.51
 480,300 17.03 17.51 16.83 307,200 5,500 7.7
27/01/2023
17.03
 264,900 16.83 17.31 16.83 2,200 700 0.0
19/01/2023
16.83
 350,300 16.42 16.83 16.11 65,700 1,500 1.6
18/01/2023
16.42
 230,400 16.42 17.03 16.21 3,000 7,600 -0.1
17/01/2023
16.42
 217,900 16.21 16.42 16.04 19,400 9,600 0.2
16/01/2023
16.21
 164,300 16.42 16.52 16.01 7,200 24,700 -0.4
13/01/2023
16.42
 359,400 16.42 16.42 15.87 20,600 20,500 0.0
12/01/2023
16.42
 143,200 16.28 16.72 16.01 21,400 3,500 0.4
11/01/2023
16.28
 243,800 16.35 16.35 15.94 2,500 1,600 0.0
10/01/2023
16.35
 174,900 16.04 16.35 15.53 4,900 1,200 0.1
09/01/2023
16.04
 161,100 16.04 16.28 15.80 2,500 6,400 -0.1
06/01/2023
16.04
 633,500 15.46 16.14 15.46 73,429 26,300 1.1
05/01/2023
15.46
 288,400 15.49 15.53 15.19 5,100 0 0.1
04/01/2023
15.49
 208,200 15.53 15.60 15.25 1,500 2,400 -0.0
03/01/2023
15.53
 710,000 14.71 15.56 14.47 35,700 26,800 0.2
30/12/2022
14.71
 259,000 14.40 14.71 13.95 51,900 54,300 -0.1
29/12/2022
14.40
 93,700 14.50 14.57 13.82 2,000 8,500 -0.1
28/12/2022
14.50
 156,500 14.36 14.67 13.95 30,100 68,100 -0.8
27/12/2022
14.36
 173,600 13.68 14.36 13.68 4,800 40,000 -0.7
26/12/2022
13.68
 96,100 14.71 14.81 13.68 8,100 9,400 -0.0
23/12/2022
14.71
 89,200 14.71 14.71 14.23 3,500 5,000 -0.0
22/12/2022
14.71
 105,400 14.71 14.84 14.43 100 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |