Tổng Công ty cổ phần Bảo Minh (bmi)

14.40
-0.15
(-1.03%)
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
(2026-05-20) 		0.05 0.34% 2,918,000 -563,418 0
14.35
14.80
14.40
2 tháng
(2026-04-20) 		-1 -6.43% 6,981,100 -723,003 0
14.35
15.55
14.40
3 tháng
(2026-03-23) 		-1.45 -9.06% 15,741,500 -862,103 -1.0
14.35
17.45
14.40
6 tháng
(2025-12-22) 		-3.45 -19.17% 47,017,400 -3,474,203 -46.7
14.35
19.90
14.40
12 tháng
(2025-06-24) 		-4.13 -22.10% 106,375,400 -5,970,413 -96.2
14.35
20.95
14.40
24 tháng
(2024-07-01) 		-5.33 -26.81% 143,183,900 -6,426,251 -113.7
14.35
20.98
14.40
36 tháng
(2023-07-05) 		-2.41 -14.23% 200,914,700 -7,631,351 -138.2
14.35
21.19
14.40
60 tháng
(2021-07-15) 		-6.34 -30.34% 434,344,200 -8,877,059 -200.8
11.39
31.92
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
12.67
 390,590 12.50 12.71 12.55 0 8,000 -0.2
11/10/2019
12.50
 540,830 12.18 12.59 12.21 570 12,150 -0.3
10/10/2019
12.18
 240,070 11.94 12.33 11.97 7,000 5,000 0.1
09/10/2019
11.94
 87,980 11.94 12.02 11.87 10 3,000 -0.1
08/10/2019
11.94
 101,850 11.82 12.02 11.80 20 35,680 -0.9
07/10/2019
11.82
 45,150 11.78 11.82 11.68 0 790 -0.0
04/10/2019
11.78
 78,100 11.92 11.97 11.78 0 0 0
03/10/2019
11.92
 36,040 11.97 11.97 11.78 0 0 0
02/10/2019
11.97
 97,160 12.02 12.11 11.78 5,800 0 0.1
01/10/2019
12.02
 53,470 12.11 12.21 11.92 460 0 0.0
30/09/2019
12.11
 49,810 12.04 12.16 12.04 2,000 5,000 -0.1
27/09/2019
12.04
 165,830 11.94 12.16 11.87 550 10,780 -0.3
26/09/2019
11.94
 172,180 11.85 11.99 11.75 4,390 69,500 -1.6
25/09/2019
11.85
 270,090 11.63 11.99 11.46 16,800 86,100 -1.7
24/09/2019
11.63
 67,770 11.75 11.80 11.58 2,800 20,000 -0.4
23/09/2019
11.75
 83,900 11.82 11.87 11.68 0 37,470 -0.9
20/09/2019
11.82
 776,620 11.82 11.82 11.54 16,890 238,500 -5.4
19/09/2019
11.82
 50,590 11.82 11.92 11.82 0 15,000 -0.4
18/09/2019
11.82
 143,540 12.16 12.23 11.82 14,630 42,050 -0.7
17/09/2019
12.16
 139,610 12.11 12.26 12.02 20 0 0.0
16/09/2019
12.11
 144,520 12.02 12.11 11.97 460 0 0.0
13/09/2019
12.02
 214,620 12.02 12.11 11.92 0 0 0
12/09/2019
12.02
 94,630 11.73 12.04 11.73 1,100 2,550 -0.0
11/09/2019
11.73
 92,450 11.58 11.85 11.46 0 10,890 -0.3
10/09/2019
11.58
 154,090 11.63 11.85 11.46 710 20,690 -0.5
09/09/2019
11.63
 133,640 11.92 11.94 11.61 10,900 10,000 0.0
06/09/2019
11.92
 101,140 12.02 12.18 11.92 17,610 13,000 0.1
05/09/2019
12.02
 97,660 12.02 12.18 12.02 0 32,390 -0.8
04/09/2019
12.02
 196,390 12.21 12.21 11.85 11,310 34,160 -0.6
03/09/2019
12.21
 258,130 12.55 12.57 12.21 8,130 47,000 -1.0
30/08/2019
12.55
 141,210 12.55 12.74 12.52 6,500 3,000 0.1
29/08/2019
12.55
 265,740 12.67 12.79 12.50 500 23,000 -0.6
28/08/2019
12.67
 152,560 12.81 12.81 12.64 20 31,130 -0.8

Chính sách bảo mật | Điều khoản sử dụng |