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)
04/02/2020
11.46
 27,840 11.53 11.53 11.27 4,010 9,100 -0.1
03/02/2020
11.53
 39,790 11.74 11.74 11.25 11,000 6,070 0.1
31/01/2020
11.74
 39,050 11.55 11.80 11.29 14,300 8,980 0.1
30/01/2020
11.55
 53,870 12.06 12.06 11.36 12,300 31,920 -0.5
22/01/2020
12.06
 41,480 11.78 12.06 11.57 0 2,450 -0.1
21/01/2020
11.78
 10,430 11.83 11.83 11.57 3,000 0 0.1
20/01/2020
11.83
 11,700 11.92 11.92 11.55 0 4,000 -0.1
17/01/2020
11.92
 30,680 11.83 12.06 11.69 12,000 360 0.3
16/01/2020
11.83
 49,680 11.87 11.87 11.60 530 1,790 -0.0
15/01/2020
11.87
 22,000 11.94 11.94 11.55 5,000 8,100 -0.1
14/01/2020
11.94
 100 11.97 11.97 11.94 0 0 0
13/01/2020
11.97
 33,620 11.50 11.97 11.46 6,180 7,010 -0.0
10/01/2020
11.50
 40,420 11.46 11.60 11.27 21,750 0 0.5
09/01/2020
11.46
 37,750 11.78 11.78 11.34 0 0 0
08/01/2020
11.78
 31,070 11.80 11.80 11.46 19,510 5,230 0.4
07/01/2020
11.80
 15,880 11.83 11.87 11.50 13,890 0 0.4
06/01/2020
11.83
 26,560 11.90 11.97 11.67 19,110 3,340 0.4
03/01/2020
11.90
 37,610 11.67 11.97 11.41 11,320 30 0.3
02/01/2020
11.67
 18,540 11.50 11.67 11.48 0 1,290 -0.0
31/12/2019
11.50
 20,350 11.50 11.55 11.36 240 130 0.0
30/12/2019
11.50
 64,320 11.69 11.69 11.46 20,730 2,800 0.4
27/12/2019
11.69
 26,250 11.67 11.69 11.46 100 30 0.0
26/12/2019
11.67
 29,600 11.74 11.74 11.41 6,450 23,130 -0.4
25/12/2019
11.74
 25,460 11.74 11.74 11.50 610 0 0.0
24/12/2019
11.74
 52,900 11.55 11.74 11.46 20,730 2,800 0.4
23/12/2019
11.55
 33,390 11.55 11.69 11.55 5,740 800 0.1
20/12/2019
11.55
 17,830 11.55 11.55 11.41 3,070 0 0.1
19/12/2019
11.55
 25,940 11.46 11.55 11.27 2,400 10,270 -0.2
18/12/2019
11.46
 29,120 11.43 11.46 11.29 0 1,570 -0.0
17/12/2019
11.43
 25,390 11.48 11.50 11.43 0 7,990 -0.2
16/12/2019
11.48
 24,500 11.67 11.78 11.41 0 3,300 -0.1
13/12/2019
11.67
 50,210 11.69 11.69 11.60 0 1,900 -0.0
12/12/2019
11.69
 10,560 11.64 11.74 11.60 0 930 -0.0
11/12/2019
11.64
 13,310 11.64 11.74 11.64 0 10,200 -0.3
10/12/2019
11.64
 18,860 11.83 11.83 11.60 2,400 5,630 -0.1
09/12/2019
11.83
 33,650 11.94 11.94 11.76 790 4,960 -0.1
06/12/2019
11.94
 16,440 11.92 12.01 11.60 100 7,000 -0.2
05/12/2019
11.92
 8,160 11.92 12.06 11.80 0 2,500 -0.1
04/12/2019
11.92
 7,390 11.92 11.92 11.83 0 2,500 -0.1
03/12/2019
11.92
 25,550 12.01 12.01 11.83 4,100 0 0.1
02/12/2019
12.01
 20,630 12.08 12.08 11.83 4,000 0 0.1
29/11/2019
12.08
 24,360 12.08 12.08 11.87 0 6,100 -0.2
28/11/2019
12.08
 32,270 12.01 12.13 11.87 5,000 10 0.1
27/11/2019
12.01
 97,000 12.13 12.13 11.87 0 8,250 -0.2
26/11/2019
12.13
 12,060 12.18 12.20 12.01 0 950 -0.0
25/11/2019
12.18
 173,020 12.22 12.25 12.01 2,400 4,910 -0.1
22/11/2019
12.22
 80,900 12.22 12.22 11.92 0 5,750 -0.1
21/11/2019
12.22
 26,080 12.22 12.29 12.06 660 0 0.0
20/11/2019
12.22
 39,730 12.15 12.25 12.04 990 1,950 -0.0
19/11/2019
12.15
 77,270 12.01 12.20 11.83 1,770 420 0.0
18/11/2019
12.01
 46,190 11.92 12.06 11.74 70 8,420 -0.2
15/11/2019
11.92
 43,110 12.01 12.06 11.92 2,500 9,350 -0.2
14/11/2019
12.01
 113,300 12.25 12.34 11.99 0 7,620 -0.2
13/11/2019
12.25
 138,960 12.25 12.29 12.01 17,670 37,790 -0.5
12/11/2019
12.25
 118,180 12.38 12.38 12.06 13,650 1,950 0.3
11/11/2019
12.38
 113,520 12.48 12.48 12.15 16,530 12,830 0.1
08/11/2019
12.48
 82,560 12.66 12.71 12.45 2,600 2,700 -0.0
07/11/2019
12.66
 355,150 12.52 12.76 12.48 6,360 22,080 -0.4
06/11/2019
12.52
 141,900 12.59 12.62 12.48 2,800 2,380 0.0
05/11/2019
12.59
 669,450 12.29 12.62 12.29 8,200 0 0.2
04/11/2019
12.29
 135,900 12.25 12.32 12.06 1,200 20,980 -0.5
01/11/2019
12.25
 126,530 12.22 12.32 12.20 3,770 1,280 0.1
31/10/2019
12.22
 117,760 12.29 12.34 12.20 60 12,500 -0.3
30/10/2019
12.29
 92,160 12.29 12.34 11.97 4,500 1,000 0.1
29/10/2019
12.29
 20,220 12.34 12.38 11.78 1,570 150 0.0
28/10/2019
12.34
 73,230 12.34 12.45 11.92 21,710 0 0.6
25/10/2019
12.34
 65,340 12.38 12.43 12.32 350 6,500 -0.2
24/10/2019
12.38
 239,410 12.15 12.38 12.15 32,250 7,000 0.7
23/10/2019
12.15
 103,530 12.20 12.25 12.01 2,750 0 0.1
22/10/2019
12.20
 200,420 12.01 12.20 11.83 32,220 8,980 0.6
21/10/2019
12.01
 175,590 12.22 12.22 11.97 850 30,800 -0.8
18/10/2019
12.22
 185,330 12.25 12.43 12.20 0 6,000 -0.2
17/10/2019
12.25
 169,060 12.22 12.38 12.20 0 9,500 -0.3
16/10/2019
12.22
 312,140 12.13 12.48 12.06 0 0 0
15/10/2019
12.13
 444,150 12.22 12.25 12.06 0 40,000 -1.1
14/10/2019
12.22
 390,590 12.06 12.27 12.11 0 8,000 -0.2
11/10/2019
12.06
 540,830 11.76 12.15 11.78 570 12,150 -0.3
10/10/2019
11.76
 240,070 11.53 11.90 11.55 7,000 5,000 0.1
09/10/2019
11.53
 87,980 11.53 11.60 11.46 10 3,000 -0.1
08/10/2019
11.53
 101,850 11.41 11.60 11.39 20 35,680 -0.9
07/10/2019
11.41
 45,150 11.36 11.41 11.27 0 790 -0.0
04/10/2019
11.36
 78,100 11.50 11.55 11.36 0 0 0
03/10/2019
11.50
 36,040 11.55 11.55 11.36 0 0 0
02/10/2019
11.55
 97,160 11.60 11.69 11.36 5,800 0 0.1
01/10/2019
11.60
 53,470 11.69 11.78 11.50 460 0 0.0
30/09/2019
11.69
 49,810 11.62 11.74 11.62 2,000 5,000 -0.1
27/09/2019
11.62
 165,830 11.53 11.74 11.46 550 10,780 -0.3
26/09/2019
11.53
 172,180 11.43 11.57 11.34 4,390 69,500 -1.6
25/09/2019
11.43
 270,090 11.23 11.57 11.06 16,800 86,100 -1.7
24/09/2019
11.23
 67,770 11.34 11.39 11.18 2,800 20,000 -0.4
23/09/2019
11.34
 83,900 11.41 11.46 11.27 0 37,470 -0.9
20/09/2019
11.41
 776,620 11.41 11.41 11.13 16,890 238,500 -5.4
19/09/2019
11.41
 50,590 11.41 11.50 11.41 0 15,000 -0.4
18/09/2019
11.41
 143,540 11.74 11.80 11.41 14,630 42,050 -0.7
17/09/2019
11.74
 139,610 11.69 11.83 11.60 20 0 0.0
16/09/2019
11.69
 144,520 11.60 11.69 11.55 460 0 0.0
13/09/2019
11.60
 214,620 11.60 11.69 11.50 0 0 0
12/09/2019
11.60
 94,630 11.32 11.62 11.32 1,100 2,550 -0.0
11/09/2019
11.32
 92,450 11.18 11.43 11.06 0 10,890 -0.3
10/09/2019
11.18
 154,090 11.23 11.43 11.06 710 20,690 -0.5

Chính sách bảo mật | Điều khoản sử dụng |