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)
16/11/2020
14.22
 444,020 14.22 14.67 14.03 26,660 41,830 -0.4
13/11/2020
14.22
 401,140 14.37 14.37 14.13 24,680 90 0.7
12/11/2020
14.37
 888,060 13.63 14.47 13.63 18,390 24,500 -0.2
11/11/2020
13.63
 275,460 13.41 13.73 13.33 42,450 2,000 1.1
10/11/2020
13.41
 258,610 13.38 13.68 13.28 5,000 11,690 -0.2
09/11/2020
13.38
 112,760 13.26 13.38 13.18 5,420 5,770 -0.0
06/11/2020
13.26
 94,350 13.31 13.48 12.96 10,000 11,830 -0.0
05/11/2020
13.31
 154,650 13.38 13.53 13.18 8,650 2,610 0.2
04/11/2020
13.38
 72,390 13.28 13.43 13.16 3,980 1,610 0.1
03/11/2020
13.28
 28,350 13.28 13.33 13.01 3,000 10,750 -0.2
02/11/2020
13.28
 26,240 13.13 13.33 12.99 5,000 7,150 -0.1
30/10/2020
13.13
 97,080 13.13 13.23 12.74 15,000 5,570 0.2
29/10/2020
13.13
 143,940 13.03 13.38 12.79 13,470 16,020 -0.1
28/10/2020
13.03
 125,220 13.51 13.51 12.99 10,000 8,400 0.0
27/10/2020
13.51
 195,220 13.70 13.70 13.28 20,290 90,130 -1.9
26/10/2020
13.70
 95,680 13.93 14.03 13.70 10,230 37,350 -0.8
23/10/2020
13.93
 154,360 13.88 14.13 13.83 6,490 3,790 0.1
22/10/2020
13.88
 162,520 13.48 14.00 13.48 5,000 3,450 0.0
21/10/2020
13.48
 172,860 13.65 13.88 13.48 16,220 25,310 -0.3
20/10/2020
13.65
 92,600 13.63 13.78 13.41 24,890 30,800 -0.2
19/10/2020
13.63
 421,480 13.63 13.63 13.13 125,160 11,920 3.1
16/10/2020
13.63
 408,990 14.13 14.13 13.63 110,400 20,400 2.5
15/10/2020
14.13
 414,820 14.35 14.37 13.98 70,310 34,450 1.0
14/10/2020
14.35
 260,980 14.45 14.47 14.17 37,660 24,400 0.4
13/10/2020
14.45
 171,280 14.42 14.62 14.32 18,770 30,100 -0.3
12/10/2020
14.42
 593,710 14.35 14.94 14.30 31,740 32,800 -0.0
09/10/2020
14.35
 180,480 14.32 14.35 14.13 9,980 5,000 0.1
08/10/2020
14.32
 270,620 14.17 14.37 14.05 5,000 16,330 -0.3
07/10/2020
14.17
 318,340 14.05 14.57 13.93 64,640 21,500 1.2
06/10/2020
14.05
 452,030 14.25 14.25 13.83 12,190 52,420 -1.1
05/10/2020
14.25
 206,420 14.13 14.35 14.00 27,070 30,000 -0.1
02/10/2020
14.13
 635,140 14.37 14.62 13.90 20,660 97,880 -2.3
01/10/2020
14.37
 544,010 14.22 14.57 14.25 15,000 91,900 -2.2
30/09/2020
14.22
 528,230 14.47 14.52 13.70 19,140 10,910 0.2
29/09/2020
14.47
 835,290 14.17 14.47 13.63 70,460 59,080 0.4
28/09/2020
14.17
 456,780 13.80 14.40 13.80 13,550 35,070 -0.6
25/09/2020
13.80
 1,128,020 13.06 13.95 12.96 23,940 110,670 -2.4
24/09/2020
13.06
 842,210 12.64 13.13 12.54 12,440 17,320 -0.1
23/09/2020
12.64
 539,050 12.44 12.81 12.44 11,410 17,060 -0.1
22/09/2020
12.44
 436,870 12.54 12.56 12.32 22,480 17,000 0.1
21/09/2020
12.54
 249,550 12.56 12.79 12.54 10,810 24,270 -0.3
18/09/2020
12.56
 206,680 12.56 12.71 12.49 28,000 27,340 0.0
17/09/2020
12.56
 737,420 12.24 12.89 12.37 7,820 251,060 -6.2
16/09/2020
12.24
 152,370 12.17 12.24 12.14 10 0 0.0
15/09/2020
12.17
 256,690 12.14 12.29 12.09 23,820 5,020 0.5
14/09/2020
12.14
 263,020 12.14 12.24 11.94 23,020 1,000 0.5
11/09/2020
12.14
 299,360 12.22 12.22 11.87 27,030 13,680 0.3
10/09/2020
12.22
 431,420 12.27 12.44 12.19 0 3,910 -0.1
09/09/2020
12.27
 270,120 12.19 12.39 11.89 11,200 0 0.3
08/09/2020
12.19
 411,880 12.14 12.29 11.82 29,120 9,900 0.5
07/09/2020
12.14
 438,620 12.54 12.59 12.12 47,840 4,770 1.1
04/09/2020
12.54
 478,270 12.46 12.54 12.19 11,300 1,000 0.3
03/09/2020
12.46
 911,210 11.99 12.59 11.99 3,160 179,370 -4.4
01/09/2020
11.99
 250,630 12.04 12.04 11.87 5,230 12,080 -0.2
31/08/2020
12.04
 268,940 12.04 12.14 11.80 23,440 13,360 0.2
28/08/2020
12.04
 540,970 11.80 12.29 11.80 26,010 12,360 0.3
27/08/2020
11.80
 237,590 11.89 11.89 11.70 30,570 7,980 0.5
26/08/2020
11.89
 450,650 11.99 12.32 11.89 32,620 3,000 0.7
25/08/2020
11.99
 1,833,100 11.23 11.99 11.25 190,920 452,400 -6.3
24/08/2020
11.23
 288,120 11.20 11.37 11.20 5,130 17,000 -0.3
21/08/2020
11.20
 465,490 11.00 11.32 10.90 1,480 25,180 -0.5
20/08/2020
11.00
 335,990 10.80 11.15 10.68 33,230 6,000 0.6
19/08/2020
10.80
 135,030 10.88 10.90 10.68 11,540 6,210 0.1
18/08/2020
10.88
 144,890 10.98 11.00 10.88 7,750 1,450 0.1
17/08/2020
10.98
 148,200 11.13 11.13 10.88 5,000 0 0.1
14/08/2020
11.13
 408,610 10.71 11.30 10.71 80 2,090 -0.0
13/08/2020
10.71
 126,310 10.63 10.71 10.61 5,000 3,180 0.0
12/08/2020
10.63
 66,230 10.61 10.63 10.48 5,000 14,390 -0.2
11/08/2020
10.61
 110,550 10.58 10.63 10.46 13,850 0 0.3
10/08/2020
10.58
 158,390 10.73 10.78 10.51 35,290 10,760 0.5
07/08/2020
10.73
 156,660 10.90 10.90 10.61 40,900 17,610 0.5
06/08/2020
10.90
 310,010 10.31 11.00 10.28 14,180 20,400 -0.1
05/08/2020
10.31
 161,450 10.14 10.41 10.14 5,420 30,950 -0.5
04/08/2020
10.14
 88,340 10.14 10.38 10.06 10,000 730 0.2
03/08/2020
10.14
 105,410 9.91 10.41 9.76 9,940 19,000 -0.2
31/07/2020
9.91
 112,990 10.16 10.18 9.71 13,070 18,090 -0.1
30/07/2020
10.16
 79,870 10.16 10.58 9.91 25,220 20,950 0.1
29/07/2020
10.16
 167,220 10.31 10.31 9.61 25,220 20,950 0.1
28/07/2020
10.31
 91,590 9.89 10.38 9.74 4,740 980 0.1
27/07/2020
9.89
 262,960 10.38 10.38 9.66 34,660 18,470 0.3
24/07/2020
10.38
 267,390 10.71 10.71 10.16 21,160 4,860 0.3
23/07/2020
10.71
 91,680 10.71 10.80 10.63 20,000 38,420 -0.4
22/07/2020
10.71
 85,840 10.78 10.83 10.61 5,000 15,660 -0.2
21/07/2020
10.78
 93,090 10.63 10.88 10.63 5,000 59,040 -1.2
20/07/2020
10.63
 129,980 10.68 10.68 10.61 15,370 50,100 -0.7
17/07/2020
10.68
 133,820 10.80 10.80 10.66 36,990 66,540 -0.6
16/07/2020
10.80
 119,540 10.88 10.88 10.66 15,000 58,120 -0.9
15/07/2020
10.88
 76,530 10.90 11.00 10.75 21,470 38,590 -0.4
14/07/2020
10.90
 72,380 10.95 11.10 10.61 20,510 43,010 -0.5
13/07/2020
10.95
 97,770 11.13 11.18 10.88 30,000 36,000 -0.1
10/07/2020
11.13
 191,400 11.25 11.30 10.85 30,000 91,290 -1.4
09/07/2020
11.25
 59,150 11.25 11.37 11.08 42,000 24,070 0.4
08/07/2020
11.25
 138,180 11.30 11.40 11.10 0 6,210 -0.1
07/07/2020
11.30
 248,330 10.80 11.50 10.80 20,200 12,660 0.2
06/07/2020
10.80
 105,110 10.78 10.95 10.78 5,500 10,000 -0.1
03/07/2020
10.78
 21,500 10.80 10.80 10.61 4,230 10,000 -0.1
02/07/2020
10.80
 33,430 10.78 10.85 10.61 13,500 10,610 0.1
01/07/2020
10.78
 43,500 10.61 10.78 10.58 5,980 7,990 -0.0
30/06/2020
10.61
 125,250 10.63 10.75 10.56 13,200 31,160 -0.4
29/06/2020
10.63
 161,860 10.63 10.68 10.56 1,070 10,230 -0.2

Chính sách bảo mật | Điều khoản sử dụng |