Tổng Công ty cổ phần Bảo Minh (bmi)

16.70
-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)
10/03/2020
10.19
 79,470 10.17 10.29 9.61 8,000 12,880 -0.1
09/03/2020
10.17
 111,930 10.91 10.91 10.17 20,000 18,570 0.0
06/03/2020
10.91
 79,020 10.81 10.96 10.50 14,500 39,370 -0.5
05/03/2020
10.81
 99,110 10.55 10.81 10.48 30,100 58,220 -0.6
04/03/2020
10.55
 33,720 10.65 10.65 10.43 5,000 14,000 -0.2
03/03/2020
10.65
 53,060 10.72 10.81 10.48 12,000 0 0.3
02/03/2020
10.72
 40,200 10.67 10.74 10.48 3,250 24,380 -0.5
28/02/2020
10.67
 93,220 10.91 10.91 10.19 32,020 32,640 -0.0
27/02/2020
10.91
 23,780 10.72 10.96 10.67 8,310 8,000 0.0
26/02/2020
10.72
 70,090 10.72 10.93 10.57 4,000 13,420 -0.2
25/02/2020
10.72
 81,410 10.89 10.89 10.33 32,000 34,750 -0.1
24/02/2020
10.89
 76,310 11.37 11.37 10.67 27,810 15,860 0.3
21/02/2020
11.37
 70,130 11.44 11.44 11.25 21,640 37,780 -0.4
20/02/2020
11.44
 26,920 11.44 11.54 11.37 3,630 6,540 -0.1
19/02/2020
11.44
 75,000 11.44 11.44 11.34 20,790 27,330 -0.2
18/02/2020
11.44
 146,120 11.18 11.54 11.30 7,000 8,000 -0.0
17/02/2020
11.18
 53,620 11.32 11.32 11.05 4,000 3,000 0.0
14/02/2020
11.32
 118,820 11.44 11.44 10.98 18,540 66,560 -1.1
13/02/2020
11.44
 2,710 11.49 11.49 11.44 0 0 0
12/02/2020
11.49
 44,090 11.58 11.58 11.37 2,000 25,660 -0.6
11/02/2020
11.58
 56,160 11.68 11.68 11.44 7,150 2,800 0.1
10/02/2020
11.68
 17,360 11.54 11.68 11.49 7,040 1,300 0.1
07/02/2020
11.54
 65,150 11.49 11.54 11.05 8,640 0 0.2
06/02/2020
11.49
 141,020 11.82 11.94 11.49 29,770 0 0.7
05/02/2020
11.82
 78,210 11.87 11.87 11.66 17,190 45,090 -0.7
04/02/2020
11.87
 27,840 11.94 11.94 11.68 4,010 9,100 -0.1
03/02/2020
11.94
 39,790 12.16 12.16 11.66 11,000 6,070 0.1
31/01/2020
12.16
 39,050 11.97 12.23 11.70 14,300 8,980 0.1
30/01/2020
11.97
 53,870 12.50 12.50 11.78 12,300 31,920 -0.5
22/01/2020
12.50
 41,480 12.21 12.50 11.99 0 2,450 -0.1
21/01/2020
12.21
 10,430 12.26 12.26 11.99 3,000 0 0.1
20/01/2020
12.26
 11,700 12.35 12.35 11.97 0 4,000 -0.1
17/01/2020
12.35
 30,680 12.26 12.50 12.11 12,000 360 0.3
16/01/2020
12.26
 49,680 12.30 12.30 12.02 530 1,790 -0.0
15/01/2020
12.30
 22,000 12.38 12.38 11.97 5,000 8,100 -0.1
14/01/2020
12.38
 100 12.40 12.40 12.38 0 0 0
13/01/2020
12.40
 33,620 11.92 12.40 11.87 6,180 7,010 -0.0
10/01/2020
11.92
 40,420 11.87 12.02 11.68 21,750 0 0.5
09/01/2020
11.87
 37,750 12.21 12.21 11.75 0 0 0
08/01/2020
12.21
 31,070 12.23 12.23 11.87 19,510 5,230 0.4
07/01/2020
12.23
 15,880 12.26 12.30 11.92 13,890 0 0.4
06/01/2020
12.26
 26,560 12.33 12.40 12.09 19,110 3,340 0.4
03/01/2020
12.33
 37,610 12.09 12.40 11.82 11,320 30 0.3
02/01/2020
12.09
 18,540 11.92 12.09 11.90 0 1,290 -0.0
31/12/2019
11.92
 20,350 11.92 11.97 11.78 240 130 0.0
30/12/2019
11.92
 64,320 12.11 12.11 11.87 20,730 2,800 0.4
27/12/2019
12.11
 26,250 12.09 12.11 11.87 100 30 0.0
26/12/2019
12.09
 29,600 12.16 12.16 11.82 6,450 23,130 -0.4
25/12/2019
12.16
 25,460 12.16 12.16 11.92 610 0 0.0
24/12/2019
12.16
 52,900 11.97 12.16 11.87 20,730 2,800 0.4
23/12/2019
11.97
 33,390 11.97 12.11 11.97 5,740 800 0.1
20/12/2019
11.97
 17,830 11.97 11.97 11.82 3,070 0 0.1
19/12/2019
11.97
 25,940 11.87 11.97 11.68 2,400 10,270 -0.2
18/12/2019
11.87
 29,120 11.85 11.87 11.70 0 1,570 -0.0
17/12/2019
11.85
 25,390 11.90 11.92 11.85 0 7,990 -0.2
16/12/2019
11.90
 24,500 12.09 12.21 11.82 0 3,300 -0.1
13/12/2019
12.09
 50,210 12.11 12.11 12.02 0 1,900 -0.0
12/12/2019
12.11
 10,560 12.06 12.16 12.02 0 930 -0.0
11/12/2019
12.06
 13,310 12.06 12.16 12.06 0 10,200 -0.3
10/12/2019
12.06
 18,860 12.26 12.26 12.02 2,400 5,630 -0.1
09/12/2019
12.26
 33,650 12.38 12.38 12.18 790 4,960 -0.1
06/12/2019
12.38
 16,440 12.35 12.45 12.02 100 7,000 -0.2
05/12/2019
12.35
 8,160 12.35 12.50 12.23 0 2,500 -0.1
04/12/2019
12.35
 7,390 12.35 12.35 12.26 0 2,500 -0.1
03/12/2019
12.35
 25,550 12.45 12.45 12.26 4,100 0 0.1
02/12/2019
12.45
 20,630 12.52 12.52 12.26 4,000 0 0.1
29/11/2019
12.52
 24,360 12.52 12.52 12.30 0 6,100 -0.2
28/11/2019
12.52
 32,270 12.45 12.57 12.30 5,000 10 0.1
27/11/2019
12.45
 97,000 12.57 12.57 12.30 0 8,250 -0.2
26/11/2019
12.57
 12,060 12.62 12.64 12.45 0 950 -0.0
25/11/2019
12.62
 173,020 12.67 12.69 12.45 2,400 4,910 -0.1
22/11/2019
12.67
 80,900 12.67 12.67 12.35 0 5,750 -0.1
21/11/2019
12.67
 26,080 12.67 12.74 12.50 660 0 0.0
20/11/2019
12.67
 39,730 12.59 12.69 12.47 990 1,950 -0.0
19/11/2019
12.59
 77,270 12.45 12.64 12.26 1,770 420 0.0
18/11/2019
12.45
 46,190 12.35 12.50 12.16 70 8,420 -0.2
15/11/2019
12.35
 43,110 12.45 12.50 12.35 2,500 9,350 -0.2
14/11/2019
12.45
 113,300 12.69 12.79 12.42 0 7,620 -0.2
13/11/2019
12.69
 138,960 12.69 12.74 12.45 17,670 37,790 -0.5
12/11/2019
12.69
 118,180 12.83 12.83 12.50 13,650 1,950 0.3
11/11/2019
12.83
 113,520 12.93 12.93 12.59 16,530 12,830 0.1
08/11/2019
12.93
 82,560 13.12 13.17 12.91 2,600 2,700 -0.0
07/11/2019
13.12
 355,150 12.98 13.22 12.93 6,360 22,080 -0.4
06/11/2019
12.98
 141,900 13.05 13.07 12.93 2,800 2,380 0.0
05/11/2019
13.05
 669,450 12.74 13.07 12.74 8,200 0 0.2
04/11/2019
12.74
 135,900 12.69 12.76 12.50 1,200 20,980 -0.5
01/11/2019
12.69
 126,530 12.67 12.76 12.64 3,770 1,280 0.1
31/10/2019
12.67
 117,760 12.74 12.79 12.64 60 12,500 -0.3
30/10/2019
12.74
 92,160 12.74 12.79 12.40 4,500 1,000 0.1
29/10/2019
12.74
 20,220 12.79 12.83 12.21 1,570 150 0.0
28/10/2019
12.79
 73,230 12.79 12.91 12.35 21,710 0 0.6
25/10/2019
12.79
 65,340 12.83 12.88 12.76 350 6,500 -0.2
24/10/2019
12.83
 239,410 12.59 12.83 12.59 32,250 7,000 0.7
23/10/2019
12.59
 103,530 12.64 12.69 12.45 2,750 0 0.1
22/10/2019
12.64
 200,420 12.45 12.64 12.26 32,220 8,980 0.6
21/10/2019
12.45
 175,590 12.67 12.67 12.40 850 30,800 -0.8
18/10/2019
12.67
 185,330 12.69 12.88 12.64 0 6,000 -0.2
17/10/2019
12.69
 169,060 12.67 12.83 12.64 0 9,500 -0.3
16/10/2019
12.67
 312,140 12.57 12.93 12.50 0 0 0
15/10/2019
12.57
 444,150 12.67 12.69 12.50 0 40,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |