Tổng Công ty cổ phần Bảo Minh (bmi)

13.60
-0.05
(-0.37%)
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
(2026-09-08) 		0.05 0.36% 1,795,200 135,040 2.4
13.35
14.15
13.60
2 tháng
(2026-08-10) 		0.73 5.53% 3,117,400 135,340 2.4
12.88
14.15
13.60
3 tháng
(2026-07-10) 		0.44 3.25% 4,953,600 -16,160 0.4
12.16
14.15
13.60
6 tháng
(2026-04-13) 		-1.30 -8.59% 14,732,900 -1,089,060 -15.2
12.16
15.30
13.60
12 tháng
(2025-10-13) 		-4.63 -25.06% 74,655,200 -3,013,260 -46.3
12.16
20.22
13.60
24 tháng
(2024-10-18) 		-3.60 -20.62% 135,674,300 -6,139,468 -114.4
12.16
20.22
13.60
36 tháng
(2023-10-24) 		-2.30 -14.27% 191,907,000 -8,432,704 -166.9
12.16
20.45
13.60
60 tháng
(2021-11-03) 		-13.87 -50.03% 370,436,800 -6,318,112 -98.7
10.99
30.80
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
15.18
 185,100 14.52 15.51 14.16 8,200 300 0.2
24/10/2022
14.52
 452,500 15.15 15.18 14.13 107,400 3,600 2.3
21/10/2022
15.18
 249,900 15.22 15.25 14.39 10,300 6,000 0.1
20/10/2022
15.25
 93,200 15.71 15.71 15.05 0 11,100 -0.3
19/10/2022
15.78
 84,400 16.01 16.01 15.55 400 9,800 -0.2
18/10/2022
15.78
 227,900 15.38 15.84 15.31 1,400 18,600 -0.4
17/10/2022
15.18
 171,900 14.98 15.18 14.65 300 13,810 -0.3
14/10/2022
14.98
 293,800 14.79 14.98 14.29 207,300 4,500 4.6
13/10/2022
14.29
 142,000 14.19 14.52 13.99 3,500 10,800 -0.2
12/10/2022
14.06
 360,400 13.27 14.39 13.27 179,800 8,600 3.6
11/10/2022
13.60
 549,400 14.49 14.72 13.60 18,800 20,800 0.0
10/10/2022
14.62
 213,000 14.09 15.18 14.09 25,300 1,500 0.5
07/10/2022
14.82
 475,900 15.91 15.91 14.82 13,700 4,000 0.2
06/10/2022
15.91
 476,400 17.03 17.03 15.91 13,300 32,800 -0.5
05/10/2022
17.10
 285,600 16.57 17.16 16.57 3,400 10,300 -0.2
04/10/2022
16.47
 464,800 17.59 17.59 16.24 17,300 10,500 0.2
03/10/2022
17.20
 473,800 17.89 18.09 17.20 5,300 32,600 -0.7
30/09/2022
18.48
 762,900 18.15 18.68 17.39 26,200 200 0.7
29/09/2022
18.55
 541,500 20.20 20.27 18.48 4,800 7,300 -0.1
28/09/2022
19.80
 927,900 20.60 21.26 19.61 15,400 5,500 0.3
27/09/2022
20.79
 760,100 21.06 21.59 20.79 4,700 88,700 -2.6
26/09/2022
21.09
 1,233,200 21.45 21.72 20.60 2,200 76,300 -2.4
23/09/2022
21.19
 1,663,800 20.10 21.19 20.10 4,100 17,900 -0.4
22/09/2022
19.80
 143,000 19.34 19.80 19.14 3,000 5,900 -0.1
21/09/2022
19.37
 63,800 19.47 19.47 18.88 0 2,900 -0.1
20/09/2022
19.47
 111,000 19.61 19.80 19.24 1,000 9,730 -0.3
19/09/2022
19.47
 367,500 19.80 19.80 19.14 0 12,100 -0.4
16/09/2022
20.13
 219,000 20.27 20.27 19.67 0 14,500 -0.4
15/09/2022
20.27
 183,000 20.13 20.27 20.07 4,500 30,202 0.3
14/09/2022
20.20
 213,900 19.87 20.36 19.87 12,100 2,363 0.4
13/09/2022
20.40
 203,500 20.46 20.76 20.36 0 800 0.4
12/09/2022
20.56
 192,300 20.30 20.86 20.30 780 409 0.4
09/09/2022
20.46
 362,500 19.94 20.46 19.94 18,300 6,000 0.4
08/09/2022
20.17
 330,600 19.87 20.33 19.77 11,400 6,300 0.2
07/09/2022
19.80
 561,900 20.79 20.86 19.80 2,100 13,400 -0.3
06/09/2022
20.60
 652,300 20.13 20.79 20.13 17,200 19,600 -0.1
05/09/2022
20.10
 281,800 20.13 20.33 20.10 4,400 3,300 0.0
31/08/2022
20.07
 610,800 19.47 20.20 19.31 16,700 104,900 -2.7
30/08/2022
19.67
 402,600 19.47 20.10 19.21 1,100 4,900 -0.1
29/08/2022
19.47
 378,100 19.61 19.70 18.88 6,900 11,000 -0.1
26/08/2022
19.87
 195,000 20.53 20.53 19.87 3,000 0 0.1
25/08/2022
20.33
 642,000 19.84 20.60 19.84 57,700 133,600 -2.3
24/08/2022
19.80
 557,500 19.51 19.87 19.41 30,900 37,700 -0.2
23/08/2022
19.41
 155,800 19.34 19.47 19.14 7,700 50,000 -1.2
22/08/2022
19.47
 403,800 19.24 19.61 19.14 293,900 4,500 8.5
19/08/2022
19.44
 248,300 19.61 19.61 19.18 19,200 4,400 0.4
18/08/2022
19.67
 199,600 19.51 19.70 19.28 400 7,600 -0.2
17/08/2022
19.77
 206,600 20.07 20.07 19.61 10,900 6,500 0.1
16/08/2022
20.13
 376,200 19.61 20.13 19.44 162,000 12,500 4.6
15/08/2022
19.61
 306,100 19.47 19.74 19.21 171,100 11,500 4.7
12/08/2022
19.61
 223,300 19.34 19.61 19.14 0 80,900 -2.4
11/08/2022
19.61
 445,900 19.67 19.80 19.21 1,200 110,800 -3.3
10/08/2022
19.64
 367,800 19.57 19.94 19.57 33,600 18,500 0.4
09/08/2022
19.57
 453,300 19.41 19.67 19.21 16,500 1,000 0.5
08/08/2022
19.31
 233,500 19.24 19.47 19.11 3,400 500 0.1
05/08/2022
19.24
 151,400 19.37 19.41 19.01 5,500 300 0.2
04/08/2022
19.21
 409,900 19.34 19.47 19.21 6,000 1,800 0.1
03/08/2022
19.14
 383,800 18.62 19.14 18.58 21,300 2,500 0.5
02/08/2022
18.62
 198,300 18.71 18.75 18.58 16,100 2,600 0.4
01/08/2022
18.58
 236,400 18.55 18.81 17.99 5,900 6,700 0.0
29/07/2022
18.55
 198,000 18.58 18.71 18.45 9,900 0 0.3
28/07/2022
18.62
 223,800 18.68 18.68 18.35 9,300 26,200 -0.5
27/07/2022
18.68
 119,700 17.89 18.68 17.89 0 13,000 -0.4
26/07/2022
18.29
 281,800 18.25 18.45 17.86 12,500 91,100 -2.2
25/07/2022
18.45
 156,800 18.68 18.68 18.15 25,300 20,200 0.1
22/07/2022
18.68
 211,400 18.85 18.85 18.55 2,400 1,700 -1.3
21/07/2022
18.65
 124,300 18.88 18.88 18.65 18,800 34,900 -0.5
20/07/2022
18.88
 295,800 19.11 19.11 18.88 31,000 93,300 -1.8
19/07/2022
18.95
 146,600 19.01 19.01 18.55 3,600 39,500 -1.0
18/07/2022
19.01
 200,400 18.75 19.14 18.75 10,500 61,000 -1.5
15/07/2022
18.95
 197,200 18.65 19.04 18.65 5,800 0 0.2
14/07/2022
19.01
 146,300 18.88 19.01 18.65 6,000 100 0.2
13/07/2022
18.88
 253,700 18.48 19.08 18.35 11,900 1,000 0.3
12/07/2022
18.55
 147,800 17.99 18.55 17.99 6,300 6,500 0.0
11/07/2022
18.15
 118,800 18.22 18.22 17.59 4,300 700 0.1
08/07/2022
18.29
 121,300 17.89 18.29 17.86 2,200 100 0.1
07/07/2022
17.89
 197,000 17.69 18.09 17.59 0 500 0.0
06/07/2022
17.89
 159,700 18.52 18.75 17.82 4,600 2,900 0.0
05/07/2022
18.95
 215,100 19.41 19.41 18.75 3,500 2,400 0.0
04/07/2022
19.41
 129,900 19.28 20.07 19.28 5,200 0 0.2
01/07/2022
19.80
 244,400 19.37 19.80 18.68 3,800 3,500 0.0
30/06/2022
19.41
 223,800 19.31 19.74 19.21 1,800 10,400 -0.3
29/06/2022
19.74
 201,200 19.80 20.07 19.41 800 9,700 -0.3
28/06/2022
20.07
 278,600 19.80 20.23 19.74 5,200 2,100 0.1
27/06/2022
20.13
 163,000 19.47 20.13 19.47 7,300 2,600 0.1
24/06/2022
19.47
 244,600 19.74 19.80 19.28 10,200 2,000 0.2
23/06/2022
19.41
 161,900 18.48 19.41 18.48 2,400 1,700 0.0
22/06/2022
19.24
 360,600 19.11 19.41 18.88 200,000 1,300 5.8
21/06/2022
19.14
 239,200 19.14 19.47 17.82 3,300 800 0.1
20/06/2022
19.14
 446,600 20.10 20.79 19.14 5,700 3,200 0.1
17/06/2022
20.33
 458,400 19.70 20.33 19.34 203,300 23,300 5.5
16/06/2022
20.36
 290,800 20.13 20.66 20.00 0 2,400 -0.1
15/06/2022
20.00
 426,000 20.40 20.40 19.14 4,300 5,000 0.0
14/06/2022
20.33
 468,300 19.24 20.33 19.24 219,500 4,700 6.6
13/06/2022
19.70
 904,100 19.87 20.96 19.70 4,700 0 0.1
10/06/2022
21.16
 716,400 21.12 22.08 21.09 200,800 2,700 6.3
09/06/2022
21.59
 435,700 21.59 22.05 21.26 19,300 38,300 -0.6
08/06/2022
21.59
 551,800 22.81 22.81 21.59 700 27,900 -0.9
07/06/2022
21.95
 1,236,400 20.40 21.95 20.30 372,700 120,400 8.4
06/06/2022
20.53
 834,700 20.07 21.45 19.67 305,400 64,700 7.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc