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
(2026-02-23) 		-2.30 -12.04% 8,293,000 -627,800 -11.3
16.40
19.10
16.80
2 tháng
(2026-01-16) 		-2.95 -14.94% 20,769,700 -577,600 -10.0
16.40
19.90
16.80
3 tháng
(2025-12-17) 		-1.10 -6.15% 30,669,600 -2,701,300 -47.4
16.40
19.90
16.80
6 tháng
(2025-09-18) 		-2.41 -12.53% 59,767,200 -1,284,000 -17.1
16.40
20.95
16.80
12 tháng
(2025-03-24) 		-1.41 -7.74% 97,634,200 -4,259,900 -84.7
15.93
20.95
16.80
24 tháng
(2024-03-27) 		-2.21 -11.60% 148,199,500 -6,313,748 -132.7
15.93
21.19
16.80
36 tháng
(2023-04-03) 		0.25 1.49% 200,455,100 -9,718,816 -206.5
15.39
21.19
16.80
60 tháng
(2021-04-12) 		3.52 26.55% 467,820,600 -8,646,456 -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)
28/05/2019
12.60
 53,210 12.69 12.69 12.37 1,460 15,730 -0.4
27/05/2019
12.69
 42,090 12.82 12.82 12.55 8,000 0 0.2
24/05/2019
12.82
 58,170 13.03 13.03 12.64 7,200 37,600 -0.8
23/05/2019
13.03
 11,650 13.03 13.03 12.82 4,000 4,820 -0.0
22/05/2019
13.03
 80,080 13.31 13.31 12.87 3,000 3,100 -0.0
21/05/2019
13.31
 80,080 13.28 13.37 13.19 18,520 15,400 0.1
20/05/2019
13.28
 83,120 13.19 13.37 12.96 3,000 42,240 -1.1
17/05/2019
13.19
 268,140 12.50 13.24 12.41 2,000 69,440 -1.9
16/05/2019
12.50
 32,760 12.60 12.69 12.37 15,470 6,000 0.3
15/05/2019
12.60
 26,690 12.53 12.60 12.41 2,540 5,330 -0.1
14/05/2019
12.53
 11,050 12.55 12.55 12.28 2,000 1,300 0.0
13/05/2019
12.55
 35,090 12.64 12.69 12.32 7,420 4,000 0.1
10/05/2019
12.64
 18,440 12.50 12.73 12.21 3,000 5,020 -0.1
09/05/2019
12.50
 18,700 12.07 12.78 12.14 7,780 590 0.2
08/05/2019
12.07
 74,410 11.82 12.37 11.82 18,490 15,650 0.1
07/05/2019
11.82
 45,100 11.82 12.07 11.82 800 1,180 -0.0
06/05/2019
11.82
 154,790 12.14 12.14 11.82 1,430 0 0.0
03/05/2019
12.14
 28,160 12.02 12.14 11.95 3,400 5,250 -0.0
02/05/2019
12.02
 94,980 12.23 12.23 12.00 240 19,380 -0.5
26/04/2019
12.23
 93,810 12.05 12.32 12.00 800 5,230 -0.1
25/04/2019
12.05
 207,900 12.37 12.37 12.05 5,310 8,500 -0.1
24/04/2019
12.37
 86,040 12.39 12.46 12.05 0 0 0
23/04/2019
12.39
 94,740 12.57 12.64 12.39 0 53,810 -1.5
22/04/2019
12.57
 78,180 12.78 12.78 12.55 0 21,560 -0.6
19/04/2019
12.78
 109,520 12.00 12.82 12.09 2,940 13,520 -0.3
18/04/2019
12.00
 167,780 12.18 12.18 11.93 9,810 16,900 -0.2
17/04/2019
12.18
 70,570 12.21 12.30 12.09 10,000 16,550 -0.2
16/04/2019
12.21
 97,620 12.00 12.23 12.00 3,500 30,650 -0.7
12/04/2019
12.00
 235,380 11.91 12.09 11.86 1,230 38,440 -1.0
11/04/2019
11.91
 96,610 12.23 12.37 11.91 1,000 17,960 -0.4
10/04/2019
12.23
 87,110 11.95 12.23 11.95 17,510 28,960 -0.3
09/04/2019
11.95
 120,750 11.86 12.09 11.68 1,820 25,000 -0.6
08/04/2019
11.86
 168,670 11.86 11.86 11.52 5,340 1,000 0.1
05/04/2019
11.86
 259,280 11.95 12.09 11.82 400 25,500 -0.7
04/04/2019
11.95
 742,470 11.22 11.98 11.45 9,840 32,620 -0.6
03/04/2019
11.22
 310,390 10.49 11.22 10.49 3,020 11,000 -0.2
02/04/2019
10.49
 123,160 10.53 10.58 10.44 1,300 18,000 -0.4
01/04/2019
10.53
 110,560 10.31 10.53 10.26 3,940 11,000 -0.2
29/03/2019
10.31
 39,400 10.33 10.35 10.21 430 1,100 -0.0
28/03/2019
10.33
 81,020 10.26 10.44 9.87 2,900 20,570 -0.4
27/03/2019
10.26
 18,260 10.05 10.26 9.71 11,050 0 0.2
26/03/2019
10.05
 23,840 9.89 10.05 9.66 15,670 15,510 0.0
25/03/2019
9.89
 55,370 10.15 10.15 9.71 40,200 2,000 0.8
22/03/2019
10.15
 53,410 10.21 10.21 9.80 7,500 39,820 -0.7
21/03/2019
10.21
 51,980 10.35 10.35 10.12 9,900 3,000 0.2
20/03/2019
10.35
 41,190 10.35 10.35 10.08 3,000 21,000 -0.4
19/03/2019
10.35
 84,020 10.40 10.44 10.08 38,960 10,250 0.7
18/03/2019
10.40
 71,750 10.40 10.40 10.31 7,670 0 0.2
15/03/2019
10.40
 115,720 10.40 10.44 10.26 11,220 1,450 0.2
14/03/2019
10.40
 155,450 9.89 10.51 9.85 1,280 10,200 -0.2
13/03/2019
9.89
 56,200 9.85 9.89 9.69 0 3,000 -0.1
12/03/2019
9.85
 34,960 9.80 9.85 9.57 14,220 610 0.3
11/03/2019
9.80
 49,060 9.85 9.85 9.16 10,500 19,500 -0.2
08/03/2019
9.85
 62,590 10.03 10.03 9.82 8,700 3,500 0.1
07/03/2019
10.03
 49,920 9.99 10.08 9.96 24,630 3,380 0.5
06/03/2019
9.99
 64,550 9.99 9.99 9.85 1,410 4,150 -0.1
05/03/2019
9.99
 32,230 10.08 10.08 9.89 280 4,600 -0.1
04/03/2019
10.08
 72,650 10.12 10.17 9.94 9,940 0 0.2
01/03/2019
10.12
 60,530 9.80 10.12 9.71 2,500 0 0.1
28/02/2019
9.80
 34,370 9.80 9.80 9.64 5,000 15,880 -0.2
27/02/2019
9.80
 71,040 9.80 9.94 9.62 40 1,100 -0.0
26/02/2019
9.80
 77,860 10.12 10.12 9.71 4,680 9,250 -0.1
25/02/2019
10.12
 69,480 10.17 10.17 9.99 14,460 5,000 0.2
22/02/2019
10.17
 62,310 10.26 10.26 10.03 6,020 2,000 0.1
21/02/2019
10.26
 82,470 10.08 10.26 9.99 400 0 0.0
20/02/2019
10.08
 82,930 9.99 10.08 9.94 26,110 25,000 0.0
19/02/2019
9.99
 179,480 9.80 10.08 9.76 18,360 4,600 0.3
18/02/2019
9.80
 84,440 9.53 9.80 9.48 11,000 7,930 0.1
15/02/2019
9.53
 42,480 9.48 9.60 9.46 1,470 2,500 -0.0
14/02/2019
9.48
 53,920 9.53 9.60 9.32 2,000 0 0.0
13/02/2019
9.53
 94,110 9.21 9.62 9.23 14,200 25,340 -0.2
12/02/2019
9.21
 35,350 9.48 9.48 9.18 560 16,860 -0.3
11/02/2019
9.48
 48,670 9.32 9.48 9.30 14,550 42,000 -0.6
01/02/2019
9.32
 25,600 9.18 9.32 9.02 7,200 0 0.1
31/01/2019
9.18
 1,700 9.18 9.39 9.07 0 20 -0.0
30/01/2019
9.18
 31,580 9.16 9.25 9.07 10,530 0 0.2
29/01/2019
9.16
 6,840 9.39 9.39 9.16 0 0 0
28/01/2019
9.39
 7,900 9.39 9.39 9.25 4,000 0 0.1
25/01/2019
9.39
 70,930 9.44 9.44 9.25 20,000 20,000 0.0
24/01/2019
9.44
 21,940 9.44 9.44 9.30 2,000 7,210 -0.1
23/01/2019
9.44
 1,350 9.48 9.48 9.39 0 850 -0.0
22/01/2019
9.48
 43,210 9.60 9.62 9.30 14,480 15,000 -0.0
21/01/2019
9.60
 31,150 9.48 9.60 9.39 19,000 11,000 0.2
18/01/2019
9.48
 8,520 9.48 9.57 9.48 0 0 0
17/01/2019
9.48
 27,340 9.32 9.53 9.32 7,000 0 0.1
16/01/2019
9.32
 19,460 9.48 9.48 9.32 3,000 3,000 0.0
15/01/2019
9.48
 5,160 9.48 9.48 9.39 0 0 0
14/01/2019
9.48
 10,950 9.48 9.48 9.34 5,340 5,000 0.0
11/01/2019
9.48
 40,590 9.46 9.53 9.34 13,290 16,000 -0.1
10/01/2019
9.46
 52,460 9.55 9.57 9.34 8,510 10,530 -0.0
09/01/2019
9.55
 31,600 9.48 9.55 9.39 3,900 4,000 -0.0
08/01/2019
9.48
 13,440 9.53 9.55 9.39 1,500 2,000 -0.0
07/01/2019
9.53
 18,350 9.25 9.57 9.25 5,000 0 0.1
04/01/2019
9.25
 60,460 9.23 9.34 9.16 10 800 -0.0
03/01/2019
9.23
 50,230 9.39 9.50 9.21 4,000 0 0.1
02/01/2019
9.39
 37,200 9.48 9.57 9.39 3,600 0 0.1
28/12/2018
9.48
 68,470 9.64 9.66 9.46 27,250 7,000 0.4
27/12/2018
9.64
 40,010 9.30 9.85 9.30 8,260 28,350 -0.4
26/12/2018
9.30
 83,230 9.48 9.48 9.16 12,820 37,280 -0.5
25/12/2018
9.48
 38,790 9.66 9.66 9.16 12,070 11,210 0.0

Chính sách bảo mật | Điều khoản sử dụng |