Tổng Công ty cổ phần Bảo Minh (bmi)

13.95
-0.20
(-1.41%)
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
(2026-08-19) 		1.22 9.42% 2,644,200 21,300 -0.8
12.88
17.80
13.95
2 tháng
(2026-07-20) 		1.36 10.66% 4,323,800 -98,800 -2.3
12.16
17.80
13.95
3 tháng
(2026-06-22) 		0.16 1.12% 6,457,400 -434,900 -7.1
12.16
17.80
13.95
6 tháng
(2026-03-23) 		-1.29 -8.36% 22,580,000 -1,048,500 -15.8
12.16
17.80
13.95
12 tháng
(2025-09-23) 		-4.09 -22.41% 82,372,400 -1,961,700 -22.4
12.16
20.22
13.95
24 tháng
(2024-09-30) 		-3.03 -17.66% 138,990,800 -6,245,908 -116.3
11.09
20.22
13.95
36 tháng
(2023-10-04) 		-3.50 -19.83% 196,729,000 -9,389,538 -189.0
9.89
20.45
13.95
60 tháng
(2021-10-14) 		-11.17 -44.12% 392,180,200 -6,976,846 -120.1
8.81
30.80
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
17.61
 127,700 17.78 17.78 17.53 800 0 0.0
06/03/2025
17.61
 75,300 17.45 17.82 17.45 2,000 11,000 -0.2
05/03/2025
17.45
 235,300 17.70 17.78 17.45 5,400 0 0.1
04/03/2025
17.70
 161,500 17.86 17.95 17.66 1,300 0 0.0
03/03/2025
17.86
 298,100 17.78 17.99 17.78 8,300 200 0.2
28/02/2025
17.70
 368,700 18.20 18.20 17.70 6,800 50,600 -0.9
27/02/2025
18.24
 161,900 18.24 18.36 18.03 1,600 300 0.0
26/02/2025
18.24
 354,500 18.15 18.99 18.15 9,100 31,800 -0.5
25/02/2025
18.15
 377,200 18.03 18.15 17.78 6,000 61,000 -1.2
24/02/2025
17.99
 305,800 18.11 18.11 17.95 9,400 32,300 -0.5
21/02/2025
17.95
 196,500 17.91 18.11 17.86 11,000 7,700 0.1
20/02/2025
18.03
 326,600 18.03 18.15 17.91 29,600 20,100 0.2
19/02/2025
17.99
 222,600 18.20 18.20 17.95 1,500 47,200 -1.0
18/02/2025
18.11
 467,000 17.45 18.11 17.37 6,400 58,500 -1.1
17/02/2025
17.45
 128,800 17.37 17.57 17.32 7,700 4,700 0.1
14/02/2025
17.45
 125,500 17.45 17.66 17.45 3,900 600 0.1
13/02/2025
17.45
 106,000 17.45 17.74 17.32 1,800 16,600 -0.3
12/02/2025
17.53
 142,200 17.12 17.53 17.03 2,000 0 0.0
11/02/2025
17.12
 91,100 17.16 17.24 17.12 2,800 0 0.1
10/02/2025
17.16
 99,800 17.32 17.32 17.03 1,000 3,600 -0.1
07/02/2025
17.37
 105,800 17.24 17.57 17.20 3,200 1,300 0.0
06/02/2025
17.20
 114,600 17.03 17.20 16.99 4,000 21,100 -0.4
05/02/2025
16.99
 81,800 17.03 17.03 16.91 800 32,700 -0.7
04/02/2025
17.03
 75,600 17.07 17.12 16.95 7,600 0 0.2
03/02/2025
17.70
 368,700 18.20 18.20 17.70 6,800 50,600 -0.9
31/01/2025
11.09
 50,000 11.26 11.26 10.97 0 4,600 -0.1
30/01/2025
11.09
 50,000 11.26 11.26 10.97 0 4,600 -0.1
29/01/2025
11.09
 50,000 11.26 11.26 10.97 0 4,600 -0.1
28/01/2025
11.09
 50,000 11.26 11.26 10.97 0 4,600 -0.1
27/01/2025
11.09
 50,000 11.26 11.26 10.97 0 4,600 -0.1
24/01/2025
17.07
 64,800 16.95 17.16 16.91 200 21,400 -0.4
23/01/2025
16.91
 30,500 16.78 16.95 16.74 2,100 6,500 -0.1
22/01/2025
16.74
 105,700 16.83 16.99 16.74 0 100 -0.0
21/01/2025
16.83
 52,900 17.16 17.16 16.78 600 2,300 -0.0
20/01/2025
16.95
 53,100 17.24 17.24 16.95 5,900 0 0.1
17/01/2025
17.03
 72,000 17.20 17.20 17.03 1,900 200 0.0
16/01/2025
17.20
 92,100 17.03 17.20 16.91 100 400 -0.0
15/01/2025
17.03
 62,100 16.74 17.03 16.70 0 3,000 -0.1
14/01/2025
16.74
 58,000 16.83 16.91 16.62 0 2,900 -0.1
13/01/2025
16.87
 150,900 16.58 16.87 16.04 112,900 7,800 2.1
10/01/2025
16.62
 83,200 16.87 16.87 16.58 2,700 400 0.0
09/01/2025
16.91
 53,500 17.03 17.03 16.58 1,600 0 0.0
08/01/2025
17.03
 124,700 16.53 17.12 16.53 3,000 1,600 0.0
07/01/2025
16.62
 235,400 16.74 16.91 16.20 2,100 14,300 -0.2
06/01/2025
16.62
 352,400 16.83 17.12 16.37 15,200 0 0.3
03/01/2025
16.99
 150,700 17.53 17.53 16.99 2,000 1,500 0.0
02/01/2025
17.53
 99,100 17.45 17.61 17.41 0 17,600 -0.4
01/01/2025
17.45
 88,600 17.49 17.53 17.41 100 0 0.0
31/12/2024
17.45
 88,600 17.49 17.53 17.41 100 0 0.0
30/12/2024
17.66
 232,600 17.82 17.82 17.37 600 91,200 -1.9
27/12/2024
17.82
 118,700 18.07 18.07 17.70 6,000 400 0.1
26/12/2024
18.07
 127,100 17.95 18.32 17.95 300 7,100 -0.1
25/12/2024
17.95
 295,000 18.28 18.40 17.86 4,100 58,200 -1.2
24/12/2024
17.86
 271,700 18.24 18.45 17.86 0 0 0
23/12/2024
18.24
 400,000 17.86 18.28 17.61 8,900 125,370 -2.5
20/12/2024
17.78
 200,600 17.37 17.78 17.24 600 9,900 -0.2
19/12/2024
17.37
 177,500 17.16 17.61 17.16 2,800 11,600 -0.2
18/12/2024
17.37
 91,200 17.37 17.45 17.16 0 10,100 -0.2
17/12/2024
17.32
 61,600 17.32 17.57 17.32 0 900 -0.0
16/12/2024
17.32
 56,400 17.45 17.49 17.32 7,300 3,600 0.1
13/12/2024
17.45
 218,100 17.37 17.74 17.16 200 6,927 -0.1
12/12/2024
17.32
 92,500 17.53 17.53 17.28 100 900 -0.0
11/12/2024
17.53
 128,300 17.61 17.74 17.32 6,200 0 0.1
10/12/2024
17.57
 174,100 17.61 17.82 17.45 2,600 13,300 -0.2
09/12/2024
17.61
 120,200 17.66 17.74 17.41 3,600 24,800 -0.4
06/12/2024
17.66
 220,600 17.53 17.82 17.45 8,600 51,058 -0.9
05/12/2024
17.70
 219,400 17.57 17.78 17.12 4,800 6,900 -0.0
04/12/2024
17.57
 107,000 17.99 17.99 17.45 2,400 56,100 -1.1
03/12/2024
17.86
 418,800 17.32 18.15 17.28 5,300 79,600 -1.6
02/12/2024
17.32
 48,000 18.03 18.03 17.32 0 9,800 -0.2
29/11/2024
17.66
 293,900 16.91 17.86 16.91 12,500 12,500 0.0
28/11/2024
16.91
 38,200 17.03 17.12 16.87 0 2,300 -0.0
27/11/2024
17.03
 39,200 17.03 17.03 16.95 0 2,000 -0.0
26/11/2024
17.03
 36,000 17.20 17.20 17.03 500 300 0.0
25/11/2024
17.07
 106,100 16.91 17.12 16.91 3,100 700 0.0
22/11/2024
16.74
 23,700 16.95 16.99 16.74 100 1,000 -0.0
21/11/2024
16.78
 31,300 16.74 17.03 16.74 5,800 300 0.1
20/11/2024
16.74
 84,000 17.03 17.03 16.70 7,300 2,700 0.1
19/11/2024
16.83
 17,700 16.91 17.03 16.78 4,800 0 0.1
18/11/2024
16.91
 13,600 16.87 16.91 16.74 2,200 100 0.0
15/11/2024
16.87
 97,300 16.78 16.91 16.62 59,000 5,100 1.1
14/11/2024
16.78
 40,600 16.62 16.87 16.62 0 3,000 -0.1
13/11/2024
16.87
 126,600 17.03 17.07 15.87 1,300 72,500 -1.4
12/11/2024
17.03
 82,600 17.03 17.16 16.95 2,000 26,600 -0.5
11/11/2024
17.03
 68,500 17.20 17.20 17.03 0 8,000 -0.2
08/11/2024
17.32
 61,700 17.24 17.45 17.16 2,400 900 0.0
07/11/2024
17.24
 38,200 17.28 17.57 17.16 12,700 2,000 0.2
06/11/2024
17.37
 119,000 17.32 17.49 17.03 26,600 9,700 0.4
05/11/2024
17.28
 104,000 17.28 17.32 16.87 28,200 900 0.6
04/11/2024
17.28
 138,400 17.37 17.41 16.66 22,500 4,500 0.4
01/11/2024
17.41
 81,100 17.45 17.57 17.41 8,100 6,600 0.0
31/10/2024
17.61
 110,200 17.57 17.66 17.37 4,600 900 0.1
30/10/2024
17.66
 223,400 17.86 18.03 17.53 2,700 70,400 -1.5
29/10/2024
17.86
 144,800 17.37 17.95 17.37 1,000 4,100 -0.1
28/10/2024
17.37
 301,000 16.95 17.37 16.95 18,800 74,200 -1.1
25/10/2024
16.62
 92,100 17.12 17.12 16.62 1,400 15,200 -0.3
24/10/2024
16.99
 23,700 17.20 17.28 16.99 300 500 -0.0
23/10/2024
17.20
 21,400 17.16 17.24 17.03 2,100 400 0.0
22/10/2024
17.16
 39,500 17.45 17.45 16.95 800 1,400 -0.0
21/10/2024
17.45
 25,100 17.53 17.61 17.41 2,000 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |