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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |