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)
21/05/2021
16.43
 1,395,600 16.61 16.92 16.33 200 20,300 -0.7
20/05/2021
16.61
 954,800 16.18 16.69 16.07 5,200 10,100 -0.2
19/05/2021
16.18
 1,081,500 16.18 16.43 15.97 17,300 8,100 0.3
18/05/2021
16.18
 2,522,000 15.12 16.18 15.00 17,100 9,600 0.2
17/05/2021
15.12
 396,700 15.36 15.41 15.00 0 21,200 -0.6
14/05/2021
15.36
 1,314,500 15.61 16.28 15.15 200 68,700 -2.1
13/05/2021
15.61
 3,063,400 14.61 15.61 14.59 32,800 52,700 -0.6
12/05/2021
14.61
 599,800 14.59 14.69 14.38 11,800 6,000 0.2
11/05/2021
14.59
 587,700 14.64 14.79 14.41 100 21,700 -0.6
10/05/2021
14.64
 415,600 14.43 14.64 14.25 6,300 0 0.2
07/05/2021
14.43
 919,400 14.48 14.64 14.17 0 41,600 -1.2
06/05/2021
14.48
 1,247,700 14.53 14.94 14.48 3,000 40,600 -1.1
05/05/2021
14.53
 1,021,700 14.17 14.82 14.02 32,700 39,700 -0.2
04/05/2021
14.17
 243,600 14.30 14.38 13.87 2,500 43,300 -1.1
29/04/2021
14.30
 656,800 14.10 14.59 13.76 103,800 47,700 1.5
28/04/2021
14.10
 320,400 14.12 14.12 13.76 5,300 22,600 -0.5
27/04/2021
14.12
 381,200 14.02 14.28 13.64 5,600 40,600 -1.0
26/04/2021
14.02
 413,100 14.84 14.84 13.82 1,300 24,000 -0.6
23/04/2021
14.84
 732,200 14.38 15.15 14.25 10,600 2,200 0.2
22/04/2021
14.38
 705,900 14.64 15.30 14.38 2,800 34,900 -0.9
20/04/2021
14.64
 724,800 14.97 14.97 14.53 700 13,600 -0.4
19/04/2021
14.97
 1,256,200 14.25 15.23 14.20 900 28,700 -0.8
16/04/2021
14.25
 1,216,600 13.94 14.79 13.71 10,500 66,500 -1.6
15/04/2021
13.94
 1,204,100 13.15 13.97 13.17 53,600 40,800 0.3
14/04/2021
13.15
 330,700 13.17 13.22 12.99 16,800 44,500 -0.7
13/04/2021
13.17
 359,300 13.28 13.46 13.15 13,700 24,100 -0.3
12/04/2021
13.28
 322,300 13.28 13.35 13.25 1,900 23,300 -0.6
09/04/2021
13.28
 167,800 13.30 13.35 13.20 4,000 22,000 -0.5
08/04/2021
13.30
 278,500 13.35 13.46 13.22 6,900 19,500 -0.3
07/04/2021
13.35
 470,200 13.20 13.46 13.12 9,200 118,000 -2.8
06/04/2021
13.20
 486,100 13.35 13.40 12.99 4,200 45,000 -1.1
05/04/2021
13.35
 243,000 13.38 13.56 13.30 100 800 -0.0
02/04/2021
13.38
 279,000 13.61 13.74 13.35 9,500 8,100 0.0
01/04/2021
13.61
 211,200 13.20 13.61 13.15 5,800 28,000 -0.6
31/03/2021
13.20
 236,900 13.15 13.20 12.97 6,200 26,300 -0.5
30/03/2021
13.15
 231,400 13.20 13.25 13.04 12,000 15,700 -0.1
29/03/2021
13.20
 174,400 12.84 13.22 12.94 4,400 100 0.1
26/03/2021
12.84
 476,500 13.22 13.22 12.33 20,000 155,000 -3.3
25/03/2021
13.22
 249,600 13.30 13.46 13.10 7,400 39,000 -0.8
24/03/2021
13.30
 345,500 14.07 14.07 13.30 5,600 35,800 -0.8
23/03/2021
14.07
 418,800 14.10 14.10 13.84 1,600 71,300 -1.9
22/03/2021
14.10
 313,800 14.12 14.33 14.07 0 16,600 -0.5
19/03/2021
14.12
 408,300 13.92 14.25 13.82 1,000 99,200 -2.7
18/03/2021
13.92
 322,300 13.92 14.17 13.82 2,800 45,700 -1.2
17/03/2021
13.92
 242,100 13.87 13.97 13.82 1,000 18,000 -0.5
16/03/2021
13.87
 298,700 14.07 14.20 13.87 6,700 30,600 -0.6
15/03/2021
14.07
 382,300 14.07 14.23 13.99 9,900 4,600 0.1
12/03/2021
14.07
 354,400 14.07 14.12 13.97 12,600 24,600 -0.3
11/03/2021
14.07
 361,500 14.12 14.33 14.07 3,600 41,700 -1.0
10/03/2021
14.12
 501,400 13.94 14.23 13.84 1,000 24,600 -0.6
09/03/2021
13.94
 718,900 13.51 14.12 13.35 11,300 53,700 -1.1
08/03/2021
13.51
 235,100 13.35 13.71 13.38 13,000 20,400 -0.2
05/03/2021
13.35
 280,600 13.35 13.51 13.04 6,700 27,600 -0.5
04/03/2021
13.35
 377,600 13.69 13.84 13.04 1,100 28,800 -0.7
03/03/2021
13.69
 326,500 13.82 13.92 13.66 26,700 30,200 -0.1
02/03/2021
13.82
 500,600 13.46 13.92 13.46 6,700 21,700 -0.4
01/03/2021
13.46
 500,600 13.04 13.58 13.10 11,700 5,000 0.2
26/02/2021
13.04
 428,600 13.35 13.40 13.04 4,600 19,500 -0.4
25/02/2021
13.35
 294,600 13.51 13.61 13.30 10,900 7,700 0.1
24/02/2021
13.51
 228,900 13.82 14.10 13.35 5,900 22,700 -0.4
23/02/2021
13.82
 210,700 14.02 14.02 13.66 12,900 36,200 -0.6
22/02/2021
14.02
 350,600 13.69 14.17 13.66 35,300 17,200 0.5
19/02/2021
13.69
 205,900 13.71 13.71 13.40 7,900 11,700 -0.1
18/02/2021
13.71
 282,600 13.53 13.82 13.40 7,000 16,100 -0.2
17/02/2021
13.53
 256,100 13.10 13.53 12.97 30,600 64,600 -0.9
09/02/2021
13.10
 165,000 12.84 13.10 12.74 35,700 12,500 0.6
08/02/2021
12.84
 222,500 13.46 13.46 12.58 3,200 41,000 -1.0
05/02/2021
13.46
 203,900 13.02 13.51 12.94 800 9,000 -0.2
04/02/2021
13.02
 189,300 12.99 13.15 12.89 2,100 49,300 -1.2
03/02/2021
12.99
 380,900 12.43 13.07 12.53 15,700 45,600 -0.7
02/02/2021
12.43
 268,400 12.12 12.48 11.91 26,400 0 0.6
01/02/2021
12.12
 301,400 12.94 12.94 12.07 10,700 19,100 -0.2
29/01/2021
12.94
 484,200 12.51 12.94 11.74 185,400 14,500 4.1
28/01/2021
12.51
 785,700 13.43 13.43 12.51 278,700 0 6.8
27/01/2021
13.43
 724,000 14.07 14.07 13.17 143,500 17,800 3.3
26/01/2021
14.07
 936,100 14.84 14.84 13.84 82,100 26,600 1.6
25/01/2021
14.84
 456,600 14.87 15.05 14.59 159,800 31,600 3.7
22/01/2021
14.87
 643,700 15.20 15.41 14.82 4,300 28,200 -0.7
21/01/2021
15.20
 537,600 14.69 15.54 14.69 21,800 17,300 0.1
20/01/2021
14.69
 1,023,000 15.15 15.15 14.10 66,100 12,100 1.5
19/01/2021
15.15
 980,300 16.28 16.28 15.15 834,300 791,400 1.3
18/01/2021
16.28
 753,200 16.54 16.77 16.28 29,500 20,000 0.3
15/01/2021
16.54
 703,000 16.74 16.95 16.54 9,400 77,900 -2.2
14/01/2021
16.74
 418,700 17.10 17.10 16.74 10,000 31,700 -0.7
13/01/2021
17.10
 768,800 17.20 17.41 16.79 38,900 31,700 0.2
12/01/2021
17.20
 1,495,800 16.51 17.44 16.54 55,000 24,200 1.0
11/01/2021
16.51
 731,900 16.43 16.69 16.18 2,600 3,800 -0.0
08/01/2021
16.43
 880,200 16.77 16.82 16.31 23,800 17,400 0.2
07/01/2021
16.77
 1,304,400 16.43 16.85 16.43 41,400 5,000 1.2
06/01/2021
16.43
 1,413,600 16.20 17.26 16.02 11,600 161,300 -4.8
05/01/2021
16.20
 527,100 16.31 16.43 16.07 5,800 28,800 -0.7
04/01/2021
16.31
 2,067,400 15.72 16.61 15.72 21,200 10,300 0.4
31/12/2020
15.72
 416,030 15.72 15.92 15.59 13,880 1,490 0.4
30/12/2020
15.72
 413,340 15.92 16.07 15.72 12,130 7,800 0.1
29/12/2020
15.92
 1,903,170 15.25 16.13 15.05 37,950 213,010 -5.3
28/12/2020
15.25
 444,680 15.25 15.36 14.89 7,370 109,320 -3.0
25/12/2020
15.25
 424,660 14.89 15.36 14.74 26,670 24,000 0.1
24/12/2020
14.89
 343,100 15.25 15.25 14.46 300 23,140 -0.7
23/12/2020
15.25
 545,460 15.07 15.61 14.97 5,620 21,260 -0.5
22/12/2020
15.07
 456,940 15.00 15.07 14.84 96,000 9,780 2.5

Chính sách bảo mật | Điều khoản sử dụng |