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)
24/12/2018
9.66
 21,740 9.53 9.66 9.39 0 12,960 -0.3
21/12/2018
9.53
 95,540 9.85 9.85 9.50 190 43,820 -0.9
20/12/2018
9.85
 19,380 10.08 10.21 9.80 30 420 -0.0
19/12/2018
10.08
 13,570 10.12 10.12 9.96 3,660 2,800 0.0
18/12/2018
10.12
 96,240 10.12 10.12 9.87 77,860 71,780 0.1
17/12/2018
10.12
 54,590 10.44 10.44 9.94 18,750 5,730 0.3
14/12/2018
10.44
 74,460 10.49 10.49 9.99 53,750 58,240 -0.1
13/12/2018
10.49
 155,210 10.31 10.99 10.33 17,740 39,220 -0.5
12/12/2018
10.31
 13,440 10.31 10.31 9.89 0 0 0
11/12/2018
10.31
 13,340 10.31 10.31 9.92 9,390 0 0.2
10/12/2018
10.31
 34,760 10.33 10.40 9.66 620 0 0.0
07/12/2018
10.33
 55,670 10.26 10.44 10.17 18,710 0 0.4
06/12/2018
10.26
 66,930 10.44 10.53 10.26 0 2,520 -0.1
05/12/2018
10.44
 95,860 9.99 10.49 9.76 3,140 12,500 -0.2
04/12/2018
9.99
 12,400 10.08 10.08 9.99 110 0 0.0
03/12/2018
10.08
 130,350 9.53 10.08 9.62 0 0 0
30/11/2018
9.53
 8,120 9.53 9.62 9.48 2,740 0 0.1
29/11/2018
9.53
 39,170 9.66 9.85 9.53 21,000 13,700 0.2
28/11/2018
9.66
 32,210 9.53 9.66 9.48 2,000 0 0.0
27/11/2018
9.53
 89,780 9.55 9.60 9.50 10,260 50 0.2
26/11/2018
9.55
 47,310 9.57 9.57 9.44 4,000 10,000 -0.1
23/11/2018
9.57
 33,840 9.62 9.76 9.53 5,800 1,550 0.1
22/11/2018
9.62
 44,090 9.62 9.69 9.44 70 0 0.0
21/11/2018
9.62
 52,920 9.76 9.76 9.25 1,100 34,000 -0.7
20/11/2018
9.76
 37,880 9.62 9.80 9.50 465,000 465,000 0
19/11/2018
9.62
 25,600 9.62 9.66 9.57 1,830 2,880 -0.0
16/11/2018
9.62
 51,320 9.62 9.66 9.48 0 0 0
15/11/2018
9.62
 33,580 9.44 9.66 9.34 940 0 0.0
14/11/2018
9.44
 12,980 9.62 9.66 9.39 2,550 0 0.1
13/11/2018
9.62
 23,070 9.71 9.71 9.25 17,000 3,000 0.3
12/11/2018
9.71
 25,700 9.57 9.71 9.48 16,000 0 0.3
09/11/2018
9.57
 28,580 9.82 9.85 9.57 7,640 30 0.2
08/11/2018
9.82
 78,320 9.57 9.94 9.62 27,020 5,500 0.5
07/11/2018
9.57
 29,180 9.76 9.76 9.53 402,000 402,010 -0.0
06/11/2018
9.76
 41,970 9.62 9.94 9.55 916,750 900,000 0.4
05/11/2018
9.62
 292,760 9.21 9.76 9.16 201,700 216,900 -0.3
02/11/2018
9.21
 32,110 9.07 9.30 9.07 0 4,510 -0.1
01/11/2018
9.07
 12,100 9.11 9.16 8.84 1,020 0 0.0
31/10/2018
9.11
 84,390 8.89 9.21 8.93 5,510 0 0.1
30/10/2018
8.89
 62,440 9.14 9.16 8.86 22,820 22,000 0.0
29/10/2018
9.14
 36,290 9.09 9.16 8.84 17,000 50 0.3
26/10/2018
9.09
 68,570 9.30 9.34 9.09 12,010 0 0.2
25/10/2018
9.30
 89,500 9.11 9.30 8.54 32,210 7,900 0.5
24/10/2018
9.11
 78,960 9.53 9.53 9.11 3,000 5,820 -0.1
23/10/2018
9.53
 243,620 9.80 9.80 9.25 29,560 21,100 0.2
22/10/2018
9.80
 78,230 10.01 10.01 9.71 4,000 25,070 -0.5
19/10/2018
10.01
 99,080 9.94 10.03 9.53 20,640 550 0.4
18/10/2018
9.94
 104,890 10.01 10.05 9.92 1,830 20,880 -0.4
17/10/2018
10.01
 118,770 9.94 10.21 9.94 16,010 0 0.3
16/10/2018
9.94
 83,830 9.82 9.99 9.76 100 8,580 -0.2
15/10/2018
9.82
 57,950 9.99 9.99 9.57 20,500 7,540 0.3
12/10/2018
9.99
 163,130 9.73 10.08 9.21 40,400 800 0.8
11/10/2018
9.73
 330,150 10.44 10.44 9.73 52,280 16,000 0.8
10/10/2018
10.44
 104,630 10.67 10.72 10.44 20,680 9,000 0.3
09/10/2018
10.67
 49,870 10.67 10.81 10.65 700 2,000 -0.0
08/10/2018
10.67
 78,450 10.70 10.76 10.58 860 6,100 -0.1
05/10/2018
10.70
 91,770 10.83 10.86 10.67 11,380 90 0.3
04/10/2018
10.83
 140,130 10.72 10.90 10.67 31,710 1,580 0.7
03/10/2018
10.72
 121,900 10.72 10.83 10.63 6,600 4,360 0.1
02/10/2018
10.72
 225,150 10.76 10.88 10.63 230 1,320 -0.0
01/10/2018
10.76
 185,880 11.18 11.20 10.58 0 0 0
28/09/2018
11.18
 342,950 10.95 11.31 10.99 8,760 0 0.2
27/09/2018
10.95
 285,410 10.53 10.95 10.40 3,500 33,550 -0.7
26/09/2018
10.53
 237,070 10.72 10.76 10.44 0 0 0
25/09/2018
10.72
 215,430 10.95 10.95 10.67 1,310 2,700 -0.0
24/09/2018
10.95
 135,010 11.02 11.08 10.86 2,050 0 0.0
21/09/2018
11.02
 356,960 10.86 11.36 10.83 23,760 23,000 0.0
20/09/2018
10.86
 219,270 10.90 10.99 10.70 1,090 20,000 -0.4
19/09/2018
10.90
 299,200 11.04 11.08 10.76 27,780 10,000 0.4
18/09/2018
11.04
 343,770 10.92 11.04 10.65 45,120 15,710 0.7
17/09/2018
10.92
 480,940 10.21 10.92 10.08 15,300 40,700 -0.6
14/09/2018
10.21
 361,010 10.31 10.31 10.12 45,500 10,190 0.8
13/09/2018
10.31
 804,690 9.92 10.42 9.92 98,370 224,440 -2.8
12/09/2018
9.92
 413,190 9.71 10.08 9.71 11,760 83,770 -1.6
11/09/2018
9.71
 475,760 9.57 10.03 9.50 102,750 370,670 -5.6
10/09/2018
9.57
 229,010 9.25 9.80 9.30 23,250 75,050 -1.1
07/09/2018
9.25
 95,060 9.16 9.30 9.07 14,600 10,000 0.1
06/09/2018
9.16
 68,440 9.09 9.28 8.95 20,300 10,000 0.2
05/09/2018
9.09
 100,840 9.11 9.25 9.09 32,320 11,000 0.4
04/09/2018
9.11
 83,060 9.21 9.46 9.07 0 10,000 -0.2
31/08/2018
9.21
 90,070 9.34 9.48 9.18 14,500 10,000 0.1
30/08/2018
9.34
 318,440 9.32 9.34 9.09 21,920 252,510 -4.6
29/08/2018
9.32
 143,730 9.55 9.60 9.30 8,720 41,100 -0.7
28/08/2018
9.55
 249,990 9.62 10.05 9.21 24,000 35,280 -0.2
27/08/2018
9.62
 352,830 9.50 10.17 9.50 21,150 85,900 -1.4
24/08/2018
9.50
 549,220 8.89 9.50 9.21 31,700 301,430 -5.6
23/08/2018
8.89
 338,160 8.63 8.89 8.59 0 318,900 -6.1
22/08/2018
8.63
 56,300 8.63 8.66 8.59 400 36,260 -0.7
21/08/2018
8.63
 71,310 8.63 8.66 8.57 2,430 54,510 -1.0
20/08/2018
8.63
 123,460 8.89 8.89 8.61 5,420 97,250 -1.7
17/08/2018
8.89
 68,990 8.86 8.91 8.73 8,630 57,050 -0.9
16/08/2018
8.86
 13,180 8.93 8.98 8.79 20 5,460 -0.1
15/08/2018
8.93
 123,120 8.79 9.02 8.79 6,700 67,660 -1.2
14/08/2018
8.79
 78,590 8.63 8.79 8.54 0 46,610 -0.9
13/08/2018
8.63
 71,350 8.59 8.63 8.47 1,770 62,080 -1.1
10/08/2018
8.59
 21,540 8.61 8.61 8.50 0 17,430 -0.3
09/08/2018
8.61
 67,900 8.61 8.70 8.50 17,560 57,530 -0.8
08/08/2018
8.61
 41,560 8.61 8.61 8.43 26,500 29,880 -0.1
07/08/2018
8.61
 38,640 8.77 8.77 8.61 1,080 32,680 -0.6
06/08/2018
8.77
 63,780 8.98 8.98 8.75 3,000 41,430 -0.7

Chính sách bảo mật | Điều khoản sử dụng |