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)
11/01/2024
16.38
 296,600 16.53 16.75 16.38 700 4,500 -0.1
10/01/2024
16.53
 365,000 16.04 16.64 16.01 8,100 8,800 -0.0
09/01/2024
16.04
 153,600 16.04 16.08 15.90 700 100 0.0
08/01/2024
16.04
 162,100 16.15 16.19 15.97 14,500 1,200 0.3
05/01/2024
16.08
 336,700 15.86 16.27 15.86 8,000 1,000 0.2
04/01/2024
15.82
 203,600 15.75 16.01 15.71 3,100 0 0.1
03/01/2024
15.86
 113,000 15.67 15.86 15.49 5,700 0 0.1
02/01/2024
15.75
 126,500 15.78 15.93 15.45 6,700 77,800 -1.5
01/01/2024
15.82
 128,000 15.75 15.82 15.67 2,000 0 0.0
29/12/2023
15.82
 128,000 15.75 15.82 15.67 2,000 0 0.0
28/12/2023
15.78
 92,200 15.78 15.82 15.64 2,400 0 0.1
27/12/2023
15.78
 95,000 15.78 15.82 15.56 25,100 7,900 0.4
26/12/2023
15.78
 104,900 15.67 15.78 15.60 23,700 16,300 0.2
25/12/2023
15.67
 110,600 15.86 15.86 15.60 2,300 14,400 -0.3
22/12/2023
15.64
 53,200 15.67 15.67 15.30 100 0 0.0
21/12/2023
15.67
 239,400 15.41 15.75 15.12 12,800 178,700 -3.4
20/12/2023
15.56
 35,300 15.49 15.56 15.38 0 0 0
19/12/2023
15.49
 126,200 15.41 15.49 15.08 0 43,000 -0.9
18/12/2023
15.41
 61,200 15.45 15.49 15.34 400 4,400 -0.1
15/12/2023
15.41
 69,100 15.45 15.60 15.41 900 1,800 -0.0
14/12/2023
15.49
 86,700 15.67 15.67 15.49 12,600 34,000 -0.4
13/12/2023
15.64
 63,000 15.71 15.75 15.56 7,000 2,100 0.1
12/12/2023
15.71
 62,400 15.71 15.71 15.52 600 10,600 -0.2
11/12/2023
15.67
 88,700 15.64 15.75 15.56 6,100 6,100 -0.0
08/12/2023
15.71
 64,400 15.41 15.71 15.41 800 0 0.0
07/12/2023
15.56
 393,200 15.82 15.86 15.34 28,600 264,900 -4.9
06/12/2023
15.78
 102,000 15.82 15.86 15.71 12,600 500 0.3
05/12/2023
15.82
 62,600 15.75 15.97 15.75 19,000 2,000 0.4
04/12/2023
15.90
 201,400 15.71 15.93 15.60 29,800 1,000 0.6
01/12/2023
15.71
 114,100 15.75 15.78 15.27 1,200 72,600 -1.5
30/11/2023
15.75
 237,000 15.86 15.97 15.34 3,600 150,200 -3.1
29/11/2023
15.78
 45,900 15.75 15.82 15.60 0 1,400 -0.0
28/11/2023
15.75
 51,900 15.78 15.78 15.38 13,200 3,400 0.2
27/11/2023
15.64
 135,800 15.82 15.82 15.38 0 40,800 -0.9
24/11/2023
15.82
 57,600 15.78 15.82 15.49 0 1,900 -0.0
23/11/2023
15.64
 183,400 16.01 16.08 15.56 13,900 80,400 -1.4
22/11/2023
15.93
 88,200 15.93 16.04 15.75 21,900 100 0.5
21/11/2023
15.93
 193,900 15.71 16.01 15.60 73,600 57,100 0.4
20/11/2023
15.71
 186,000 15.41 15.75 15.41 28,900 49,500 -0.4
17/11/2023
15.93
 93,700 16.08 16.08 15.60 0 3,100 -0.1
16/11/2023
16.01
 132,100 16.01 16.15 15.64 0 0 0
15/11/2023
16.12
 191,200 15.90 16.30 15.86 3,400 0 0.1
14/11/2023
15.71
 272,500 15.93 16.08 15.41 1,500 196,200 -4.1
13/11/2023
15.86
 125,900 16.19 16.23 15.86 600 0 0.0
10/11/2023
16.19
 81,600 16.19 16.30 15.93 10,400 0 0.2
09/11/2023
16.30
 246,200 16.23 16.41 15.67 15,700 124,900 -2.3
08/11/2023
16.15
 87,200 16.12 16.15 15.75 4,800 400 0.1
07/11/2023
16.01
 44,900 16.19 16.19 15.71 700 14,600 -0.3
06/11/2023
16.19
 104,400 15.86 16.19 15.78 4,600 21,400 -0.4
03/11/2023
15.86
 114,800 16.15 16.15 15.64 700 1,500 -0.0
02/11/2023
15.97
 80,600 15.27 15.97 15.27 3,100 12,300 -0.2
01/11/2023
15.27
 48,700 15.34 15.38 14.97 6,300 2,100 0.1
31/10/2023
15.04
 97,800 15.12 15.38 14.86 5,300 1,600 0.1
30/10/2023
15.08
 100,400 15.27 15.30 15.08 4,300 4,000 0.0
27/10/2023
15.30
 107,000 15.12 15.41 14.89 1,300 500 0.0
26/10/2023
15.12
 443,900 15.78 15.93 15.12 9,500 600 0.2
25/10/2023
16.23
 42,600 16.23 16.27 16.08 0 200 -0.0
24/10/2023
16.15
 153,500 16.08 16.27 15.78 2,400 84,300 -1.8
23/10/2023
16.27
 46,600 16.38 16.53 16.15 600 0 0.0
20/10/2023
16.56
 93,200 16.12 16.56 15.93 1,500 1,100 0.0
19/10/2023
16.30
 203,600 16.53 16.53 15.97 4,700 15,400 -0.2
18/10/2023
16.64
 72,300 16.75 17.19 16.23 2,000 8,100 -0.1
17/10/2023
17.04
 174,400 17.38 17.45 16.82 0 137,200 -3.1
16/10/2023
17.38
 244,600 17.56 17.79 17.01 4,700 183,200 -4.1
13/10/2023
17.56
 80,700 17.23 17.75 17.23 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
17.56
 137,000 17.64 17.64 17.19 2,600 600 0.0
11/10/2023
17.18
 73,600 17.08 17.48 17.08 0 3,300 -0.1
10/10/2023
17.38
 130,300 17.45 17.52 16.94 32,300 70,700 -1.0
09/10/2023
17.38
 150,800 17.45 17.52 17.01 11,000 92,900 -2.1
06/10/2023
17.52
 27,000 17.18 17.52 17.18 5,300 4,700 0.0
05/10/2023
17.41
 185,600 17.65 17.65 17.08 2,900 144,200 -3.6
04/10/2023
17.65
 39,300 17.45 17.65 16.98 3,300 20,300 -0.4
03/10/2023
17.52
 187,300 17.52 17.72 17.04 122,100 52,300 1.8
02/10/2023
17.52
 107,100 17.85 17.85 17.41 2,500 42,000 -1.0
29/09/2023
17.78
 27,700 17.82 17.82 17.38 0 2,600 -0.1
28/09/2023
17.65
 50,400 17.82 17.82 17.31 200 25,100 -0.6
27/09/2023
17.82
 42,700 17.31 18.53 16.91 500 8,200 -0.2
26/09/2023
17.35
 148,000 16.84 17.45 16.84 83,600 26,200 1.5
25/09/2023
16.94
 114,100 18.19 18.32 16.94 25,500 10,200 0.4
22/09/2023
18.19
 273,000 17.72 18.19 17.52 4,800 10,200 -0.1
21/09/2023
18.32
 80,500 18.56 18.56 18.32 4,500 5,000 -0.0
20/09/2023
18.56
 76,100 18.66 18.66 18.36 17,800 3,800 0.4
19/09/2023
18.42
 190,300 18.26 18.86 18.26 59,100 20,700 1.1
18/09/2023
18.59
 163,600 19.06 19.13 18.19 0 0 0
15/09/2023
19.13
 68,200 19.27 19.54 18.90 1,100 2,000 -0.0
14/09/2023
19.13
 247,500 18.86 19.27 18.69 141,800 16,500 3.5
13/09/2023
18.86
 166,200 19.27 19.50 18.86 800 7,300 -0.2
12/09/2023
19.40
 141,300 19.27 19.40 19.13 0 400 -0.0
11/09/2023
19.44
 162,800 19.54 19.64 19.27 1,100 3,300 -0.1
08/09/2023
19.50
 192,300 19.23 19.50 19.13 600 0 0.0
07/09/2023
19.30
 240,100 19.77 19.77 19.23 600 14,900 -0.4
06/09/2023
19.54
 128,900 19.54 19.81 19.44 400 1,300 -0.0
05/09/2023
19.60
 514,400 19.03 19.87 18.66 66,800 55,900 0.3
04/09/2023
16.44
 65,800 16.50 16.54 16.27 0 4,700 -0.1
01/09/2023
15.80
 161,100 15.70 16.03 15.56 2,500 6,400 -0.1
31/08/2023
18.80
 206,500 18.86 18.86 18.63 20,900 17,400 0.1
30/08/2023
18.86
 131,900 19.00 19.00 18.59 7,100 0 0.2
29/08/2023
18.86
 266,300 19.00 19.20 18.59 32,900 106,800 -2.0
28/08/2023
19.00
 183,600 18.93 19.06 18.53 73,600 27,800 1.3
25/08/2023
18.80
 211,700 19.10 19.13 18.53 5,700 21,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |