Tổng Công ty cổ phần Bảo Minh (bmi)

18.20
0.20
(1.11%)
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)
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
21/12/2022
14.71
 197,700 14.98 15.08 14.36 1,600 19,600 -0.4
20/12/2022
14.98
 257,200 15.12 15.12 14.16 1,100 7,300 -0.1
19/12/2022
15.12
 401,100 14.88 15.39 14.67 7,900 4,300 0.1
16/12/2022
14.88
 115,000 14.84 14.95 14.50 6,900 2,680 0.1
15/12/2022
14.84
 135,300 14.74 14.88 14.57 12,200 1,300 0.2
14/12/2022
14.74
 140,300 14.74 15.05 14.71 1,200 13,200 -0.3
13/12/2022
14.74
 203,400 14.36 14.78 14.30 5,200 5,100 0.0
12/12/2022
14.36
 212,900 14.71 15.19 14.36 5,600 3,900 0.0
09/12/2022
14.71
 155,500 14.33 14.88 14.13 37,700 1,800 0.8
08/12/2022
14.33
 182,900 14.33 14.88 14.30 7,800 4,500 0.1
07/12/2022
14.33
 218,800 14.57 14.57 14.09 18,100 900 0.4
06/12/2022
14.57
 367,100 15.66 15.66 14.57 1,000 500 0.0
05/12/2022
15.66
 298,600 15.66 15.94 15.19 4,800 4,300 0.0
02/12/2022
15.66
 235,400 15.05 15.66 14.50 28,500 12,200 0.4
01/12/2022
15.05
 404,500 14.88 15.29 14.71 1,100 5,200 -0.1
30/11/2022
14.88
 221,200 14.60 14.98 14.30 1,200 9,500 -0.2
29/11/2022
14.60
 340,800 14.50 14.71 13.99 700 13,400 -0.3
28/11/2022
14.50
 276,200 13.68 14.54 13.71 5,500 26,700 -0.4
25/11/2022
13.68
 206,600 12.86 13.68 12.86 6,900 7,000 -0.0
24/11/2022
12.86
 97,900 12.83 13.13 12.45 6,600 0 0.1
23/11/2022
12.83
 263,100 13.48 13.48 12.83 11,400 17,084 -0.1
22/11/2022
13.48
 417,300 12.86 13.61 13.07 5,500 30,055 -0.5
21/11/2022
12.86
 231,600 12.59 13.34 12.45 2,400 51,700 -0.9
18/11/2022
12.59
 362,700 12.59 12.79 11.80 25,300 39,408 -0.3
17/11/2022
12.59
 333,200 12.07 12.59 12.11 25,300 30,600 -0.1
16/11/2022
12.07
 584,800 11.39 12.18 10.60 74,000 42,100 0.6
15/11/2022
11.39
 339,900 12.21 12.65 11.39 18,300 4,660 0.2
14/11/2022
12.21
 560,700 12.31 12.31 11.46 48,200 600 0.8

Chính sách bảo mật | Điều khoản sử dụng |