Tổng Công ty cổ phần Bảo Minh (bmi)

16.80
0
(0%)
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)
21/12/2020
15.00
 354,850 14.97 15.23 14.94 11,740 1,120 0.3
18/12/2020
14.97
 560,450 15.07 15.15 14.92 22,940 25,270 -0.1
17/12/2020
15.07
 731,380 15.56 15.56 15.07 1,640 22,680 -0.6
16/12/2020
15.56
 377,640 15.56 15.79 15.51 11,870 3,400 0.3
15/12/2020
15.56
 367,490 15.64 15.77 15.51 35,490 2,210 1.0
14/12/2020
15.64
 467,170 15.56 15.82 15.33 18,780 12,680 0.2
11/12/2020
15.56
 426,150 15.59 15.59 15.41 11,800 25,840 -0.4
10/12/2020
15.59
 421,340 15.97 15.97 15.59 10,000 40,260 -0.9
09/12/2020
15.97
 755,840 15.25 16.23 15.48 53,240 23,880 0.9
08/12/2020
15.25
 975,800 15.15 15.38 14.71 22,730 27,000 -0.1
07/12/2020
15.15
 881,830 15.66 15.72 15.15 24,600 33,380 -0.3
04/12/2020
15.66
 412,030 15.84 15.92 15.64 13,140 76,010 -1.9
03/12/2020
15.84
 450,780 15.72 16.05 15.66 5,970 14,380 -0.3
02/12/2020
15.72
 512,660 15.66 16.15 15.64 21,640 800 0.6
01/12/2020
15.66
 400,580 15.82 15.82 15.41 31,630 24,650 0.2
30/11/2020
15.82
 426,880 15.79 15.92 15.56 500 7,510 -0.2
27/11/2020
15.79
 705,760 15.66 16.13 15.51 14,680 15,500 -0.0
26/11/2020
15.66
 424,660 15.74 15.74 15.51 34,020 2,660 1.0
25/11/2020
15.74
 707,910 15.77 16.18 15.56 20,400 6,400 0.4
24/11/2020
15.77
 1,716,780 14.79 15.77 14.79 22,200 113,870 -2.8
23/11/2020
14.79
 318,700 14.79 15.05 14.53 10,520 90 0.3
20/11/2020
14.79
 368,210 14.87 14.89 14.59 15,070 800 0.4
19/11/2020
14.87
 682,350 15.00 15.05 14.79 33,270 130,230 -2.8
18/11/2020
15.00
 491,650 14.77 15.00 14.71 10,960 4,160 0.2
17/11/2020
14.77
 453,810 14.74 14.89 14.56 33,000 1,000 0.9
16/11/2020
14.74
 444,020 14.74 15.20 14.53 26,660 41,830 -0.4
13/11/2020
14.74
 401,140 14.89 14.89 14.64 24,680 90 0.7
12/11/2020
14.89
 888,060 14.12 15.00 14.12 18,390 24,500 -0.2
11/11/2020
14.12
 275,460 13.89 14.23 13.82 42,450 2,000 1.1
10/11/2020
13.89
 258,610 13.87 14.17 13.76 5,000 11,690 -0.2
09/11/2020
13.87
 112,760 13.74 13.87 13.66 5,420 5,770 -0.0
06/11/2020
13.74
 94,350 13.79 13.97 13.43 10,000 11,830 -0.0
05/11/2020
13.79
 154,650 13.87 14.02 13.66 8,650 2,610 0.2
04/11/2020
13.87
 72,390 13.76 13.92 13.64 3,980 1,610 0.1
03/11/2020
13.76
 28,350 13.76 13.82 13.48 3,000 10,750 -0.2
02/11/2020
13.76
 26,240 13.61 13.82 13.46 5,000 7,150 -0.1
30/10/2020
13.61
 97,080 13.61 13.71 13.20 15,000 5,570 0.2
29/10/2020
13.61
 143,940 13.51 13.87 13.25 13,470 16,020 -0.1
28/10/2020
13.51
 125,220 13.99 13.99 13.46 10,000 8,400 0.0
27/10/2020
13.99
 195,220 14.20 14.20 13.76 20,290 90,130 -1.9
26/10/2020
14.20
 95,680 14.43 14.53 14.20 10,230 37,350 -0.8
23/10/2020
14.43
 154,360 14.38 14.64 14.33 6,490 3,790 0.1
22/10/2020
14.38
 162,520 13.97 14.51 13.97 5,000 3,450 0.0
21/10/2020
13.97
 172,860 14.15 14.38 13.97 16,220 25,310 -0.3
20/10/2020
14.15
 92,600 14.12 14.28 13.89 24,890 30,800 -0.2
19/10/2020
14.12
 421,480 14.12 14.12 13.61 125,160 11,920 3.1
16/10/2020
14.12
 408,990 14.64 14.64 14.12 110,400 20,400 2.5
15/10/2020
14.64
 414,820 14.87 14.89 14.48 70,310 34,450 1.0
14/10/2020
14.87
 260,980 14.97 15.00 14.69 37,660 24,400 0.4
13/10/2020
14.97
 171,280 14.94 15.15 14.84 18,770 30,100 -0.3
12/10/2020
14.94
 593,710 14.87 15.48 14.82 31,740 32,800 -0.0
09/10/2020
14.87
 180,480 14.84 14.87 14.64 9,980 5,000 0.1
08/10/2020
14.84
 270,620 14.69 14.89 14.56 5,000 16,330 -0.3
07/10/2020
14.69
 318,340 14.56 15.10 14.43 64,640 21,500 1.2
06/10/2020
14.56
 452,030 14.77 14.77 14.33 12,190 52,420 -1.1
05/10/2020
14.77
 206,420 14.64 14.87 14.51 27,070 30,000 -0.1
02/10/2020
14.64
 635,140 14.89 15.15 14.41 20,660 97,880 -2.3
01/10/2020
14.89
 544,010 14.74 15.10 14.77 15,000 91,900 -2.2
30/09/2020
14.74
 528,230 15.00 15.05 14.20 19,140 10,910 0.2
29/09/2020
15.00
 835,290 14.69 15.00 14.12 70,460 59,080 0.4
28/09/2020
14.69
 456,780 14.30 14.92 14.30 13,550 35,070 -0.6
25/09/2020
14.30
 1,128,020 13.53 14.46 13.43 23,940 110,670 -2.4
24/09/2020
13.53
 842,210 13.10 13.61 12.99 12,440 17,320 -0.1
23/09/2020
13.10
 539,050 12.89 13.28 12.89 11,410 17,060 -0.1
22/09/2020
12.89
 436,870 12.99 13.02 12.76 22,480 17,000 0.1
21/09/2020
12.99
 249,550 13.02 13.25 12.99 10,810 24,270 -0.3
18/09/2020
13.02
 206,680 13.02 13.17 12.94 28,000 27,340 0.0
17/09/2020
13.02
 737,420 12.69 13.35 12.81 7,820 251,060 -6.2
16/09/2020
12.69
 152,370 12.61 12.69 12.58 10 0 0.0
15/09/2020
12.61
 256,690 12.58 12.74 12.53 23,820 5,020 0.5
14/09/2020
12.58
 263,020 12.58 12.69 12.38 23,020 1,000 0.5
11/09/2020
12.58
 299,360 12.66 12.66 12.30 27,030 13,680 0.3
10/09/2020
12.66
 431,420 12.71 12.89 12.63 0 3,910 -0.1
09/09/2020
12.71
 270,120 12.63 12.84 12.33 11,200 0 0.3
08/09/2020
12.63
 411,880 12.58 12.74 12.25 29,120 9,900 0.5
07/09/2020
12.58
 438,620 12.99 13.04 12.56 47,840 4,770 1.1
04/09/2020
12.99
 478,270 12.92 12.99 12.63 11,300 1,000 0.3
03/09/2020
12.92
 911,210 12.43 13.04 12.43 3,160 179,370 -4.4
01/09/2020
12.43
 250,630 12.48 12.48 12.30 5,230 12,080 -0.2
31/08/2020
12.48
 268,940 12.48 12.58 12.22 23,440 13,360 0.2
28/08/2020
12.48
 540,970 12.22 12.74 12.22 26,010 12,360 0.3
27/08/2020
12.22
 237,590 12.33 12.33 12.12 30,570 7,980 0.5
26/08/2020
12.33
 450,650 12.43 12.76 12.33 32,620 3,000 0.7
25/08/2020
12.43
 1,833,100 11.63 12.43 11.66 190,920 452,400 -6.3
24/08/2020
11.63
 288,120 11.61 11.79 11.61 5,130 17,000 -0.3
21/08/2020
11.61
 465,490 11.40 11.74 11.30 1,480 25,180 -0.5
20/08/2020
11.40
 335,990 11.20 11.56 11.07 33,230 6,000 0.6
19/08/2020
11.20
 135,030 11.27 11.30 11.07 11,540 6,210 0.1
18/08/2020
11.27
 144,890 11.38 11.40 11.27 7,750 1,450 0.1
17/08/2020
11.38
 148,200 11.53 11.53 11.27 5,000 0 0.1
14/08/2020
11.53
 408,610 11.09 11.71 11.09 80 2,090 -0.0
13/08/2020
11.09
 126,310 11.02 11.09 10.99 5,000 3,180 0.0
12/08/2020
11.02
 66,230 10.99 11.02 10.86 5,000 14,390 -0.2
11/08/2020
10.99
 110,550 10.96 11.02 10.84 13,850 0 0.3
10/08/2020
10.96
 158,390 11.12 11.17 10.89 35,290 10,760 0.5
07/08/2020
11.12
 156,660 11.30 11.30 10.99 40,900 17,610 0.5
06/08/2020
11.30
 310,010 10.68 11.40 10.66 14,180 20,400 -0.1
05/08/2020
10.68
 161,450 10.50 10.79 10.50 5,420 30,950 -0.5
04/08/2020
10.50
 88,340 10.50 10.76 10.43 10,000 730 0.2
03/08/2020
10.50
 105,410 10.27 10.79 10.12 9,940 19,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |