Tổng Công ty cổ phần Bảo Minh (bmi)

18.60
0.10
(0.54%)
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
(2025-11-05) 		-1.90 -9.31% 10,126,700 -390,600 -7.3
18.30
20.45
18.60
2 tháng
(2025-10-06) 		-1.46 -7.30% 19,851,400 1,218,800 24.2
18.30
20.95
18.60
3 tháng
(2025-09-08) 		-0.57 -3.01% 31,463,400 522,200 10.7
18.30
20.95
18.60
6 tháng
(2025-06-09) 		-0.18 -0.96% 57,930,700 -2,266,210 -45.5
18.06
20.95
18.60
12 tháng
(2024-12-10) 		0.29 1.59% 75,359,800 -1,935,454 -45.9
15.93
20.95
18.60
24 tháng
(2023-12-18) 		2.53 15.83% 130,337,800 -3,627,048 -85.7
15.93
21.19
18.60
36 tháng
(2022-12-21) 		3.79 25.79% 180,631,200 -4,391,226 -92.0
13.68
21.19
18.60
60 tháng
(2020-12-31) 		2.78 17.72% 467,439,530 -6,151,766 -181.8
11.39
31.92
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
12.31
 389,500 13.00 13.44 12.31 38,239 7,900 0.5
10/11/2022
13.00
 291,800 13.95 13.95 13.00 20,900 4,636 0.3
09/11/2022
13.95
 242,700 14.23 14.78 13.54 15,200 4,400 0.2
08/11/2022
14.23
 155,700 13.95 14.50 13.48 27,700 100 0.6
07/11/2022
13.95
 378,900 14.98 15.12 13.95 18,400 10,636 0.2
04/11/2022
14.98
 293,700 16.07 16.28 14.98 2,800 8,600 -0.1
03/11/2022
16.07
 151,100 16.21 16.42 15.80 500 7,000 -0.2
02/11/2022
16.21
 183,500 16.62 16.66 16.18 4,000 9,800 -0.1
01/11/2022
16.62
 127,500 17.00 17.00 16.59 0 8,800 -0.2
31/10/2022
17.00
 359,000 16.83 17.10 16.07 9,800 17,500 -0.2
28/10/2022
16.83
 321,200 16.76 17.03 16.49 0 47,768 -1.2
27/10/2022
16.76
 326,700 15.70 16.79 15.39 3,000 7,100 -0.1
26/10/2022
15.70
 112,800 15.73 16.01 15.19 0 4,700 -0.1
25/10/2022
15.73
 185,100 15.05 16.07 14.67 8,200 300 0.2
24/10/2022
15.05
 452,500 15.73 15.73 14.64 107,400 3,600 2.3
21/10/2022
15.73
 249,900 15.80 15.80 14.91 10,300 6,000 0.1
20/10/2022
15.80
 93,200 16.35 16.35 15.60 0 11,100 -0.3
19/10/2022
16.35
 84,400 16.35 16.59 16.11 400 9,800 -0.2
18/10/2022
16.35
 227,900 15.73 16.42 15.87 1,400 18,600 -0.4
17/10/2022
15.73
 171,900 15.53 15.73 15.19 300 13,810 -0.3
14/10/2022
15.53
 293,800 14.81 15.53 14.81 207,300 4,500 4.6
13/10/2022
14.81
 142,000 14.57 15.05 14.50 3,500 10,800 -0.2
12/10/2022
14.57
 360,400 14.09 14.91 13.75 179,800 8,600 3.6
11/10/2022
14.09
 549,400 15.15 15.25 14.09 18,800 20,800 -0.0
10/10/2022
15.15
 213,000 15.36 15.73 14.60 25,300 1,500 0.5
07/10/2022
15.36
 475,900 16.49 16.49 15.36 13,700 4,000 0.2
06/10/2022
16.49
 476,400 17.72 17.72 16.49 13,300 32,800 -0.5
05/10/2022
17.72
 285,600 17.07 17.78 17.17 3,400 10,300 -0.2
04/10/2022
17.07
 464,800 17.82 18.23 16.83 17,300 10,500 0.2
03/10/2022
17.82
 473,800 19.15 19.15 17.82 5,300 32,600 -0.7
30/09/2022
19.15
 762,900 19.22 19.36 18.02 26,200 200 0.7
29/09/2022
19.22
 541,500 20.52 21.00 19.15 4,800 7,300 -0.1
28/09/2022
20.52
 927,900 21.55 22.03 20.32 15,400 5,500 0.3
27/09/2022
21.55
 760,100 21.85 22.37 21.55 4,700 88,700 -2.6
26/09/2022
21.85
 1,233,200 21.96 22.50 21.34 2,200 76,300 -2.4
23/09/2022
21.96
 1,663,800 20.52 21.96 20.83 4,100 17,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |