Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0.60
(4.43%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
12.71
 359,300 12.81 12.99 12.69 13,700 24,100 -0.3
12/04/2021
12.81
 322,300 12.81 12.89 12.79 1,900 23,300 -0.6
09/04/2021
12.81
 167,800 12.84 12.89 12.74 4,000 22,000 -0.5
08/04/2021
12.84
 278,500 12.89 12.99 12.76 6,900 19,500 -0.3
07/04/2021
12.89
 470,200 12.74 12.99 12.66 9,200 118,000 -2.8
06/04/2021
12.74
 486,100 12.89 12.94 12.54 4,200 45,000 -1.1
05/04/2021
12.89
 243,000 12.91 13.08 12.84 100 800 -0.0
02/04/2021
12.91
 279,000 13.13 13.26 12.89 9,500 8,100 0.0
01/04/2021
13.13
 211,200 12.74 13.13 12.69 5,800 28,000 -0.6
31/03/2021
12.74
 236,900 12.69 12.74 12.51 6,200 26,300 -0.5
30/03/2021
12.69
 231,400 12.74 12.79 12.59 12,000 15,700 -0.1
29/03/2021
12.74
 174,400 12.39 12.76 12.49 4,400 100 0.1
26/03/2021
12.39
 476,500 12.76 12.76 11.89 20,000 155,000 -3.3
25/03/2021
12.76
 249,600 12.84 12.99 12.64 7,400 39,000 -0.8
24/03/2021
12.84
 345,500 13.58 13.58 12.84 5,600 35,800 -0.8
23/03/2021
13.58
 418,800 13.60 13.60 13.36 1,600 71,300 -1.9
22/03/2021
13.60
 313,800 13.63 13.83 13.58 0 16,600 -0.5
19/03/2021
13.63
 408,300 13.43 13.75 13.33 1,000 99,200 -2.7
18/03/2021
13.43
 322,300 13.43 13.68 13.33 2,800 45,700 -1.2
17/03/2021
13.43
 242,100 13.38 13.48 13.33 1,000 18,000 -0.5
16/03/2021
13.38
 298,700 13.58 13.70 13.38 6,700 30,600 -0.6
15/03/2021
13.58
 382,300 13.58 13.73 13.51 9,900 4,600 0.1
12/03/2021
13.58
 354,400 13.58 13.63 13.48 12,600 24,600 -0.3
11/03/2021
13.58
 361,500 13.63 13.83 13.58 3,600 41,700 -1.0
10/03/2021
13.63
 501,400 13.46 13.73 13.36 1,000 24,600 -0.6
09/03/2021
13.46
 718,900 13.03 13.63 12.89 11,300 53,700 -1.1
08/03/2021
13.03
 235,100 12.89 13.23 12.91 13,000 20,400 -0.2
05/03/2021
12.89
 280,600 12.89 13.03 12.59 6,700 27,600 -0.5
04/03/2021
12.89
 377,600 13.21 13.36 12.59 1,100 28,800 -0.7
03/03/2021
13.21
 326,500 13.33 13.43 13.18 26,700 30,200 -0.1
02/03/2021
13.33
 500,600 12.99 13.43 12.99 6,700 21,700 -0.4
01/03/2021
12.99
 500,600 12.59 13.11 12.64 11,700 5,000 0.2
26/02/2021
12.59
 428,600 12.89 12.94 12.59 4,600 19,500 -0.4
25/02/2021
12.89
 294,600 13.03 13.13 12.84 10,900 7,700 0.1
24/02/2021
13.03
 228,900 13.33 13.60 12.89 5,900 22,700 -0.4
23/02/2021
13.33
 210,700 13.53 13.53 13.18 12,900 36,200 -0.6
22/02/2021
13.53
 350,600 13.21 13.68 13.18 35,300 17,200 0.5
19/02/2021
13.21
 205,900 13.23 13.23 12.94 7,900 11,700 -0.1
18/02/2021
13.23
 282,600 13.06 13.33 12.94 7,000 16,100 -0.2
17/02/2021
13.06
 256,100 12.64 13.06 12.51 30,600 64,600 -0.9
09/02/2021
12.64
 165,000 12.39 12.64 12.29 35,700 12,500 0.6
08/02/2021
12.39
 222,500 12.99 12.99 12.14 3,200 41,000 -1.0
05/02/2021
12.99
 203,900 12.56 13.03 12.49 800 9,000 -0.2
04/02/2021
12.56
 189,300 12.54 12.69 12.44 2,100 49,300 -1.2
03/02/2021
12.54
 380,900 11.99 12.61 12.09 15,700 45,600 -0.7
02/02/2021
11.99
 268,400 11.70 12.04 11.50 26,400 0 0.6
01/02/2021
11.70
 301,400 12.49 12.49 11.65 10,700 19,100 -0.2
29/01/2021
12.49
 484,200 12.07 12.49 11.32 185,400 14,500 4.1
28/01/2021
12.07
 785,700 12.96 12.96 12.07 278,700 0 6.8
27/01/2021
12.96
 724,000 13.58 13.58 12.71 143,500 17,800 3.3
26/01/2021
13.58
 936,100 14.32 14.32 13.36 82,100 26,600 1.6
25/01/2021
14.32
 456,600 14.35 14.52 14.08 159,800 31,600 3.7
22/01/2021
14.35
 643,700 14.67 14.87 14.30 4,300 28,200 -0.7
21/01/2021
14.67
 537,600 14.17 14.99 14.17 21,800 17,300 0.1
20/01/2021
14.17
 1,023,000 14.62 14.62 13.60 66,100 12,100 1.5
19/01/2021
14.62
 980,300 15.71 15.71 14.62 834,300 791,400 1.3
18/01/2021
15.71
 753,200 15.96 16.18 15.71 29,500 20,000 0.3
15/01/2021
15.96
 703,000 16.16 16.36 15.96 9,400 77,900 -2.2
14/01/2021
16.16
 418,700 16.50 16.50 16.16 10,000 31,700 -0.7
13/01/2021
16.50
 768,800 16.60 16.80 16.21 38,900 31,700 0.2
12/01/2021
16.60
 1,495,800 15.93 16.83 15.96 55,000 24,200 1.0
11/01/2021
15.93
 731,900 15.86 16.11 15.61 2,600 3,800 -0.0
08/01/2021
15.86
 880,200 16.18 16.23 15.74 23,800 17,400 0.2
07/01/2021
16.18
 1,304,400 15.86 16.26 15.86 41,400 5,000 1.2
06/01/2021
15.86
 1,413,600 15.64 16.65 15.46 11,600 161,300 -4.8
05/01/2021
15.64
 527,100 15.74 15.86 15.51 5,800 28,800 -0.7
04/01/2021
15.74
 2,067,400 15.17 16.03 15.17 21,200 10,300 0.4
31/12/2020
15.17
 416,030 15.17 15.36 15.04 13,880 1,490 0.4
30/12/2020
15.17
 413,340 15.36 15.51 15.17 12,130 7,800 0.1
29/12/2020
15.36
 1,903,170 14.72 15.56 14.52 37,950 213,010 -5.3
28/12/2020
14.72
 444,680 14.72 14.82 14.37 7,370 109,320 -3.0
25/12/2020
14.72
 424,660 14.37 14.82 14.22 26,670 24,000 0.1
24/12/2020
14.37
 343,100 14.72 14.72 13.95 300 23,140 -0.7
23/12/2020
14.72
 545,460 14.55 15.07 14.45 5,620 21,260 -0.5
22/12/2020
14.55
 456,940 14.47 14.55 14.32 96,000 9,780 2.5
21/12/2020
14.47
 354,850 14.45 14.70 14.42 11,740 1,120 0.3
18/12/2020
14.45
 560,450 14.55 14.62 14.40 22,940 25,270 -0.1
17/12/2020
14.55
 731,380 15.02 15.02 14.55 1,640 22,680 -0.6
16/12/2020
15.02
 377,640 15.02 15.24 14.97 11,870 3,400 0.3
15/12/2020
15.02
 367,490 15.09 15.22 14.97 35,490 2,210 1.0
14/12/2020
15.09
 467,170 15.02 15.26 14.79 18,780 12,680 0.2
11/12/2020
15.02
 426,150 15.04 15.04 14.87 11,800 25,840 -0.4
10/12/2020
15.04
 421,340 15.41 15.41 15.04 10,000 40,260 -0.9
09/12/2020
15.41
 755,840 14.72 15.66 14.94 53,240 23,880 0.9
08/12/2020
14.72
 975,800 14.62 14.84 14.20 22,730 27,000 -0.1
07/12/2020
14.62
 881,830 15.12 15.17 14.62 24,600 33,380 -0.3
04/12/2020
15.12
 412,030 15.29 15.36 15.09 13,140 76,010 -1.9
03/12/2020
15.29
 450,780 15.17 15.49 15.12 5,970 14,380 -0.3
02/12/2020
15.17
 512,660 15.12 15.59 15.09 21,640 800 0.6
01/12/2020
15.12
 400,580 15.26 15.26 14.87 31,630 24,650 0.2
30/11/2020
15.26
 426,880 15.24 15.36 15.02 500 7,510 -0.2
27/11/2020
15.24
 705,760 15.12 15.56 14.97 14,680 15,500 -0.0
26/11/2020
15.12
 424,660 15.19 15.19 14.97 34,020 2,660 1.0
25/11/2020
15.19
 707,910 15.22 15.61 15.02 20,400 6,400 0.4
24/11/2020
15.22
 1,716,780 14.27 15.22 14.27 22,200 113,870 -2.8
23/11/2020
14.27
 318,700 14.27 14.52 14.03 10,520 90 0.3
20/11/2020
14.27
 368,210 14.35 14.37 14.08 15,070 800 0.4
19/11/2020
14.35
 682,350 14.47 14.52 14.27 33,270 130,230 -2.8
18/11/2020
14.47
 491,650 14.25 14.47 14.20 10,960 4,160 0.2
17/11/2020
14.25
 453,810 14.22 14.37 14.05 33,000 1,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |