Tổng Công ty cổ phần Bảo Minh (bmi)

13.55
-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)
04/01/2022
27.47
 413,800 27.21 27.47 27.06 10,600 73,100 -2.7
31/12/2021
27.47
 297,500 27.53 27.72 27.09 0 15,500 -0.7
30/12/2021
27.37
 275,900 26.90 27.65 26.46 112,700 17,000 4.1
29/12/2021
26.74
 727,000 27.28 27.28 26.55 204,600 51,000 6.5
28/12/2021
27.18
 465,700 27.15 27.94 26.96 8,100 16,300 -0.4
27/12/2021
27.15
 523,300 27.87 28.35 27.09 5,000 36,500 -1.4
24/12/2021
28.03
 591,500 27.72 28.54 27.59 0 0 0
23/12/2021
28.25
 419,800 28.88 29.17 27.34 0 0 0
22/12/2021
28.85
 958,500 29.48 29.54 28.85 1,800 16,500 -0.7
21/12/2021
29.29
 1,962,000 28.06 29.58 27.87 21,700 22,500 0.0
20/12/2021
28.16
 607,500 28.03 28.47 27.69 23,600 27,000 -0.1
17/12/2021
28.03
 662,800 27.53 28.35 27.09 66,000 58,900 0.3
16/12/2021
27.34
 553,700 27.72 27.72 26.52 231,800 12,400 9.5
15/12/2021
27.24
 250,700 27.94 27.94 26.96 8,700 17,700 -0.4
14/12/2021
27.94
 521,000 28.44 28.54 27.72 20,000 61,400 -1.8
13/12/2021
27.34
 328,800 26.99 27.47 26.84 1,400 37,400 -1.5
10/12/2021
26.80
 448,500 26.14 27.34 25.83 16,600 11,500 0.2
09/12/2021
25.95
 236,200 25.83 26.02 25.67 5,700 0 0.2
08/12/2021
26.02
 453,700 26.14 26.14 25.51 5,500 6,000 0.0
07/12/2021
25.95
 478,900 26.14 26.14 24.63 25,400 27,800 -0.1
06/12/2021
25.80
 1,247,600 27.72 27.72 25.80 95,600 45,200 2.2
03/12/2021
27.72
 634,800 28.47 28.57 27.72 80,600 36,900 2.0
02/12/2021
28.50
 495,500 28.66 28.66 28.28 32,600 18,000 0.7
01/12/2021
28.54
 374,500 28.41 28.66 28.03 15,400 13,300 0.1
30/11/2021
28.41
 731,700 28.82 28.98 27.94 15,600 10,100 0.3
29/11/2021
28.41
 477,900 27.78 28.47 27.78 0 0 0
26/11/2021
28.13
 589,900 28.72 28.88 28.03 22,500 39,100 -0.7
25/11/2021
28.63
 404,900 28.35 28.95 28.35 26,000 29,900 -0.2
24/11/2021
28.32
 633,100 28.25 28.72 27.72 81,000 59,300 1.0
23/11/2021
28.03
 532,700 27.47 28.35 27.47 76,500 34,300 1.9
22/11/2021
27.78
 1,029,800 28.98 29.10 27.47 26,300 38,800 -0.6
19/11/2021
29.17
 1,533,100 30.05 30.24 28.13 19,100 51,200 -1.5
18/11/2021
30.24
 670,700 30.43 30.43 29.61 12,900 56,500 -2.1
17/11/2021
30.39
 1,572,200 30.80 31.43 30.24 9,400 249,408 -11.8
16/11/2021
30.80
 1,596,800 29.23 31.12 28.85 6,200 56,400 -2.4
15/11/2021
29.23
 1,750,800 28.41 29.42 28.16 50,400 11,800 1.8
12/11/2021
28.16
 925,200 28.10 28.69 27.72 9,000 29,000 -0.9
11/11/2021
28.28
 671,800 28.98 29.10 28.10 5,200 65,500 -2.7
10/11/2021
28.98
 417,100 29.35 29.35 28.79 9,500 21,200 -0.5
09/11/2021
29.29
 1,270,200 28.41 29.92 28.35 26,900 17,500 0.4
08/11/2021
28.22
 727,600 28.66 28.66 28.03 800 12,500 -0.5
05/11/2021
28.44
 576,500 28.19 28.63 28.10 0 0 0
04/11/2021
28.19
 766,100 27.15 28.91 27.09 17,300 13,200 0.1
03/11/2021
27.72
 1,364,100 28.60 29.10 27.09 0 0 0
02/11/2021
28.66
 1,515,200 28.66 28.79 28.16 38,000 26,000 0.5
01/11/2021
28.66
 1,444,400 29.10 29.54 28.35 100 38,300 -1.7
29/10/2021
28.85
 1,211,800 29.23 29.61 28.72 23,800 23,800 0.0
28/10/2021
29.17
 1,308,500 28.41 29.48 28.35 40,800 15,000 1.2
27/10/2021
28.85
 1,162,200 28.72 28.98 28.35 5,300 1,800 0.2
26/10/2021
28.98
 1,698,600 28.03 29.73 28.03 13,400 233,600 -10.2
25/10/2021
28.03
 2,737,300 27.37 28.03 27.09 15,000 345,200 -14.7
22/10/2021
26.21
 1,345,600 25.32 26.21 25.20 3,100 23,800 -0.8
21/10/2021
25.32
 334,600 25.39 25.73 25.13 100 45,600 -1.8
20/10/2021
25.39
 676,900 25.89 26.02 24.76 10,900 20,300 -0.4
19/10/2021
25.86
 1,532,400 25.07 26.39 24.79 28,800 26,600 0.1
18/10/2021
24.79
 1,326,900 24.85 25.26 24.57 343,600 23,100 12.6
15/10/2021
25.04
 696,000 25.51 25.51 25.04 17,500 49,800 -1.3
14/10/2021
25.32
 703,700 25.32 25.58 25.20 128,400 21,500 4.3
13/10/2021
25.32
 372,100 25.70 25.70 25.32 7,700 22,200 -0.6
12/10/2021
25.48
 573,100 24.95 25.58 24.95 98,200 17,600 3.2
11/10/2021
25.32
 856,200 25.70 25.83 25.07 64,000 14,000 1.6
08/10/2021
25.70
 694,200 25.89 26.08 25.70 51,000 42,700 0.3
07/10/2021
26.05
 597,600 26.27 26.36 25.92 5,000 51,000 -1.9
06/10/2021
26.17
 685,600 25.89 26.71 25.76 17,100 26,400 -0.4
05/10/2021
26.02
 640,900 26.08 26.58 25.70 1,600 30,800 -1.2
04/10/2021
26.02
 1,473,200 25.26 26.71 25.23 21,200 500,900 -19.9
01/10/2021
25.42
 940,200 25.51 25.83 25.39 719,816 712,516 0.3
30/09/2021
25.76
 910,300 25.89 26.02 25.51 30,400 4,300 1.1
29/09/2021
25.89
 915,500 25.51 26.46 25.51 16,900 28,700 -0.5
28/09/2021
25.32
 1,457,400 23.62 25.32 23.43 185,500 305,000 -5.0
27/09/2021
23.69
 1,142,600 24.57 25.01 23.31 16,700 2,500 0.6
24/09/2021
24.60
 623,000 24.57 25.07 24.32 31,300 500 1.2
23/09/2021
24.69
 993,900 25.70 25.70 24.25 100 35,000 -1.4
22/09/2021
25.26
 1,921,800 24.57 25.26 24.44 8,800 506,200 -19.6
21/09/2021
24.19
 1,881,400 22.99 24.25 22.74 16,000 569,300 -20.7
20/09/2021
23.21
 1,328,500 23.31 24.22 22.84 18,100 311,400 -11.0
17/09/2021
23.21
 1,369,000 23.24 23.43 22.87 61,400 13,100 1.8
16/09/2021
22.55
 1,200,400 21.48 22.61 21.32 26,800 5,000 0.8
15/09/2021
21.32
 237,300 21.29 21.54 21.13 2,600 0 0.1
14/09/2021
21.29
 599,300 20.98 21.35 20.82 10,700 1,000 0.3
13/09/2021
21.04
 493,200 21.39 21.39 20.85 3,100 55,700 -1.8
10/09/2021
21.29
 298,200 21.23 21.80 21.17 1,000 17,800 -0.6
09/09/2021
21.17
 690,400 21.10 21.26 20.22 231,700 9,900 7.4
08/09/2021
20.91
 400,800 20.85 21.29 20.72 127,200 21,600 3.5
07/09/2021
20.85
 646,700 21.54 21.54 20.85 5,000 43,700 -1.3
06/09/2021
21.54
 452,900 21.80 21.95 21.48 2,700 15,100 -0.4
01/09/2021
21.80
 780,800 21.95 22.36 21.45 5,400 31,100 -0.9
31/08/2021
21.95
 1,249,900 21.86 22.80 21.86 13,600 30,300 -0.6
30/08/2021
21.80
 773,400 21.67 21.98 21.51 1,800 5,400 -0.1
27/08/2021
21.39
 521,500 20.72 21.42 20.22 10,300 44,400 -1.1
26/08/2021
20.76
 388,400 20.60 20.91 20.54 115,500 69,200 1.5
25/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/08/2021
20.69
 316,300 21.23 21.23 20.41 100 84,200 -2.8
24/08/2021
20.37
 1,287,100 20.16 20.95 19.21 538,700 204,200 12.7
23/08/2021
20.16
 1,364,600 21.31 21.42 20.16 6,500 45,900 -1.6
20/08/2021
21.58
 859,500 22.39 22.39 20.95 12,900 101,200 -3.7
19/08/2021
22.42
 1,461,800 22.57 22.86 21.97 24,800 156,100 -5.6
18/08/2021
22.31
 1,462,400 22.02 22.78 21.94 26,600 121,700 -4.1
17/08/2021
22.02
 485,000 22.31 22.42 21.94 8,400 21,600 -0.6
16/08/2021
22.31
 793,700 21.89 22.31 21.89 193,600 12,000 7.6
13/08/2021
21.89
 501,100 21.81 21.97 21.37 8,200 38,300 -1.3

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