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)
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
22/09/2022
20.52
 143,000 20.08 20.52 19.84 3,000 5,900 -0.1
21/09/2022
20.08
 63,800 20.18 20.18 19.56 0 2,900 -0.1
20/09/2022
20.18
 111,000 20.18 20.52 19.94 1,000 9,730 -0.3
19/09/2022
20.18
 367,500 20.86 20.86 19.84 0 12,100 -0.4
16/09/2022
20.86
 219,000 21.00 21.00 20.38 0 14,500 -0.4
15/09/2022
21.00
 183,000 20.93 21.00 20.79 4,500 30,202 0.3
14/09/2022
20.93
 213,900 21.14 21.14 20.59 12,100 2,363 0.4
13/09/2022
21.14
 203,500 21.31 21.51 21.10 0 800 0.4
12/09/2022
21.31
 192,300 21.21 21.62 21.03 780 409 0.4
09/09/2022
21.21
 362,500 20.90 21.21 20.66 18,300 6,000 0.4
08/09/2022
20.90
 330,600 20.52 21.07 20.49 11,400 6,300 0.2
07/09/2022
20.52
 561,900 21.34 21.62 20.52 2,100 13,400 -0.3
06/09/2022
21.34
 652,300 20.83 21.55 20.86 17,200 19,600 -0.1
05/09/2022
20.83
 281,800 20.79 21.07 20.83 4,400 3,300 0.0
31/08/2022
20.79
 610,800 20.38 20.93 20.01 16,700 104,900 -2.7
30/08/2022
20.38
 402,600 20.18 20.83 19.91 1,100 4,900 -0.1
29/08/2022
20.18
 378,100 20.59 20.59 19.56 6,900 11,000 -0.1
26/08/2022
20.59
 195,000 21.07 21.27 20.59 3,000 0 0.1
25/08/2022
21.07
 642,000 20.52 21.34 20.56 57,700 133,600 -2.3
24/08/2022
20.52
 557,500 20.11 20.59 20.11 30,900 37,700 -0.2
23/08/2022
20.11
 155,800 20.18 20.18 19.84 7,700 50,000 -1.2
22/08/2022
20.18
 403,800 20.14 20.32 19.84 293,900 4,500 8.5
19/08/2022
20.14
 248,300 20.38 20.38 19.87 19,200 4,400 0.4
18/08/2022
20.38
 199,600 20.49 20.49 19.97 400 7,600 -0.2
17/08/2022
20.49
 206,600 20.86 20.86 20.32 10,900 6,500 0.1
16/08/2022
20.86
 376,200 20.32 20.86 20.14 162,000 12,500 4.6
15/08/2022
20.32
 306,100 20.32 20.45 19.91 171,100 11,500 4.7
12/08/2022
20.32
 223,300 20.32 20.32 19.84 0 80,900 -2.4
11/08/2022
20.32
 445,900 20.35 20.52 19.91 1,200 110,800 -3.3
10/08/2022
20.35
 367,800 20.28 20.66 20.28 33,600 18,500 0.4
09/08/2022
20.28
 453,300 20.01 20.38 19.91 16,500 1,000 0.5
08/08/2022
20.01
 233,500 19.94 20.18 19.80 3,400 500 0.1
05/08/2022
19.94
 151,400 19.91 20.11 19.70 5,500 300 0.2
04/08/2022
19.91
 409,900 19.84 20.18 19.91 6,000 1,800 0.1
03/08/2022
19.84
 383,800 19.29 19.84 19.26 21,300 2,500 0.5
02/08/2022
19.29
 198,300 19.26 19.43 19.26 16,100 2,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |