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% 8,498,100 -661,800 -11.9
16.40
19.10
16.70
2 tháng
(2026-01-19) 		-2.35 -12.27% 19,637,500 -716,400 -12.7
16.40
19.90
16.70
3 tháng
(2025-12-18) 		-0.90 -5.08% 30,709,200 -2,641,400 -46.3
16.40
19.90
16.70
6 tháng
(2025-09-19) 		-2.27 -11.93% 59,368,600 -1,048,300 -11.8
16.40
20.95
16.70
12 tháng
(2025-03-24) 		-1.41 -7.74% 97,839,300 -4,293,900 -85.3
15.93
20.95
16.70
24 tháng
(2024-03-28) 		-2.09 -11.06% 148,252,600 -6,348,748 -133.3
15.93
21.19
16.70
36 tháng
(2023-04-03) 		0.25 1.49% 200,660,200 -9,752,816 -207.1
15.39
21.19
16.70
60 tháng
(2021-04-13) 		3.63 27.53% 467,703,400 -8,659,056 -221.7
11.39
31.92
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
8.98
 41,010 9.09 9.11 8.98 0 23,050 -0.5
02/08/2018
9.09
 86,600 8.95 9.14 8.95 64,500 72,360 -0.2
01/08/2018
8.95
 43,460 9.02 9.16 8.82 3,570 30,040 -0.5
31/07/2018
9.02
 67,990 9.14 9.14 8.98 18,010 40,900 -0.4
30/07/2018
9.14
 14,970 8.98 9.16 8.98 5,360 7,610 -0.0
27/07/2018
8.98
 29,050 9.00 9.25 8.98 5,000 0 0.1
26/07/2018
9.00
 43,880 8.86 9.21 8.89 20,320 26,460 -0.1
25/07/2018
8.86
 77,220 8.84 9.11 8.73 107,050 161,290 -1.0
24/07/2018
8.84
 34,170 9.11 9.18 8.84 800 31,680 -0.6
23/07/2018
9.11
 136,700 9.11 9.46 9.11 0 87,280 -1.8
20/07/2018
9.11
 35,930 8.79 9.11 8.70 4,930 29,400 -0.5
19/07/2018
8.79
 136,210 8.86 8.86 8.75 5,000 134,630 -2.5
18/07/2018
8.86
 107,890 9.14 9.14 8.84 15,150 57,840 -0.8
17/07/2018
9.14
 21,520 9.14 9.18 8.98 16,300 6,570 0.2
16/07/2018
9.14
 4,640 8.70 9.16 8.89 200 1,930 -0.0
13/07/2018
8.70
 15,910 8.70 8.75 8.70 5,000 14,610 -0.2
12/07/2018
8.70
 5,900 8.91 8.91 8.70 660 5,000 -0.1
11/07/2018
8.91
 50,670 9.34 9.34 8.70 21,050 35,490 -0.3
10/07/2018
9.34
 200 9.34 9.34 9.34 0 200 -0.0
09/07/2018
9.34
 19,630 9.80 9.80 9.28 5,000 18,330 -0.3
06/07/2018
9.80
 43,910 9.48 9.80 9.25 14,250 28,960 -0.3
05/07/2018
9.48
 19,520 10.08 10.08 9.48 1,000 18,520 -0.4
04/07/2018
10.08
 36,680 9.44 10.08 9.39 33,000 17,380 0.3
03/07/2018
9.44
 27,910 9.71 9.71 9.16 21,270 12,750 0.2
02/07/2018
9.71
 13,650 9.82 9.82 9.48 7,260 7,150 0.0
29/06/2018
9.82
 12,820 9.94 10.08 9.82 2,320 2,100 0.0
28/06/2018
9.94
 16,630 9.94 9.94 9.34 10,500 4,660 0.1
27/06/2018
9.94
 18,200 9.78 9.94 9.30 6,000 13,230 -0.2
26/06/2018
9.78
 23,510 9.85 9.85 9.64 17,850 19,110 -0.0
25/06/2018
9.85
 32,770 10.08 10.08 9.80 14,000 23,720 -0.2
22/06/2018
10.08
 25,280 9.85 10.17 9.80 17,040 15,100 0.0
21/06/2018
9.85
 93,520 9.78 10.31 9.62 126,230 163,600 -0.8
20/06/2018
9.78
 61,690 10.24 10.24 9.73 37,020 58,240 -0.5
19/06/2018
10.24
 38,630 10.53 10.53 9.82 25,000 26,370 -0.0
18/06/2018
10.53
 5,190 10.67 10.74 10.17 2,000 3,680 -0.0
15/06/2018
10.67
 43,360 10.67 11.27 10.35 8,000 30,690 -0.5
14/06/2018
10.67
 195,700 10.95 11.04 10.21 85,580 180,820 -2.2
13/06/2018
10.95
 43,210 11.08 11.27 10.92 4,020 39,210 -0.8
12/06/2018
11.08
 34,400 11.43 11.43 10.99 9,320 30,350 -0.5
11/06/2018
11.43
 26,260 11.45 11.45 11.18 9,020 15,840 -0.2
08/06/2018
11.45
 33,390 11.31 11.45 11.08 5,000 27,340 -0.5
07/06/2018
11.31
 19,250 11.31 11.41 11.13 1,700 17,460 -0.4
06/06/2018
11.31
 23,780 11.31 11.45 11.22 4,500 20,710 -0.4
05/06/2018
11.31
 61,520 11.75 11.75 11.18 30,130 57,940 -0.7
04/06/2018
11.75
 45,450 12.09 12.37 11.59 9,530 25,210 -0.4
01/06/2018
12.09
 29,900 12.46 12.46 11.91 14,210 26,410 -0.3
31/05/2018
12.46
 6,810 12.55 12.55 11.98 6,460 2,980 0.1
30/05/2018
12.55
 29,220 12.28 12.55 12.28 2,260 0 0.1
29/05/2018
12.28
 33,130 12.41 12.41 11.77 15,960 25,120 -0.2
28/05/2018
12.41
 12,030 12.50 12.73 12.14 8,960 7,010 0.1
25/05/2018
12.50
 25,300 13.05 13.05 12.46 15,330 23,070 -0.2
24/05/2018
13.05
 24,360 12.32 13.05 12.32 22,150 1,000 0.6
23/05/2018
12.32
 25,930 12.41 12.92 11.82 15,110 18,350 -0.1
22/05/2018
12.41
 1,750 12.92 12.92 12.41 1,330 120 0.0
21/05/2018
12.92
 1,010 12.55 12.92 12.87 1,000 0 0.0
18/05/2018
12.55
 42,880 13.28 13.28 12.55 22,890 36,080 -0.4
17/05/2018
13.28
 9,220 12.92 13.28 12.89 8,530 4,880 0.1
16/05/2018
12.92
 21,060 13.19 13.19 12.87 16,080 19,360 -0.1
15/05/2018
13.19
 39,960 13.70 13.70 13.15 26,380 38,950 -0.4
14/05/2018
13.70
 21,030 13.74 13.74 13.15 9,930 17,650 -0.2
11/05/2018
13.74
 0 13.74 13.74 13.74 0 0 0
10/05/2018
13.74
 6,190 13.70 13.74 13.33 6,120 0 0.2
09/05/2018
13.70
 12,420 13.70 13.70 12.94 8,000 3,000 0.2
08/05/2018
13.70
 6,520 13.70 13.70 13.28 6,500 4,640 0.1
07/05/2018
13.70
 10,120 13.72 13.72 12.92 6,500 0 0.2
04/05/2018
13.72
 15,520 12.92 13.72 12.82 15,180 2,190 0.4
03/05/2018
12.92
 7,510 13.65 13.65 12.92 134,603 130,603 0.1
02/05/2018
13.65
 55,910 12.99 13.74 12.78 74,420 45,750 0.9
27/04/2018
12.99
 48,880 13.26 13.26 12.78 36,870 21,930 0.4
26/04/2018
13.26
 19,300 13.28 13.28 12.99 14,300 1,250 0.4
24/04/2018
13.28
 28,730 13.65 13.65 13.21 7,870 20,780 -0.4
23/04/2018
13.65
 23,370 13.65 13.74 13.37 16,170 210 0.5
20/04/2018
13.65
 24,390 13.74 13.74 13.53 9,440 14,650 -0.2
19/04/2018
13.74
 41,530 13.99 13.99 13.56 26,870 24,250 0.1
18/04/2018
13.99
 36,830 14.08 14.08 13.79 25,710 7,000 0.6
17/04/2018
14.08
 45,710 14.11 14.11 13.79 20,260 31,400 -0.3
16/04/2018
14.11
 26,400 14.11 14.15 13.81 14,200 9,190 0.2
13/04/2018
14.11
 37,130 14.29 14.29 13.81 14,190 18,000 -0.1
12/04/2018
14.29
 31,340 14.11 14.29 13.81 14,880 14,850 0.0
11/04/2018
14.11
 24,250 14.13 14.24 13.90 17,970 6,500 0.4
10/04/2018
14.13
 77,860 14.20 14.20 13.88 38,090 40,380 -0.1
09/04/2018
14.20
 108,150 14.66 14.66 14.06 55,450 15,000 1.3
06/04/2018
14.66
 48,220 14.29 14.66 13.97 16,410 25,930 -0.3
05/04/2018
14.29
 43,220 14.15 14.29 13.76 23,630 10,150 0.4
04/04/2018
14.15
 58,770 14.18 14.29 13.76 46,600 19,470 0.8
03/04/2018
14.18
 68,360 14.20 14.34 13.74 141,580 153,320 -0.3
02/04/2018
14.20
 21,210 14.29 14.38 13.51 12,560 5,000 0.2
30/03/2018
14.29
 7,160 14.20 14.29 14.20 3,800 0 0.1
29/03/2018
14.20
 14,860 14.18 14.20 13.97 13,990 140 0.4
28/03/2018
14.18
 61,230 14.24 14.24 13.76 10,120 54,210 -1.3
27/03/2018
14.24
 74,250 14.57 14.57 14.20 24,140 58,370 -1.1
26/03/2018
14.57
 15,750 14.43 14.57 14.20 14,430 11,020 0.1
23/03/2018
14.43
 14,030 14.66 14.66 14.04 8,900 10,020 -0.0
22/03/2018
14.66
 81,680 14.52 14.66 13.99 20,410 68,070 -1.5
21/03/2018
14.52
 85,890 14.47 14.59 14.02 183,374 161,944 0.7
20/03/2018
14.47
 79,850 14.47 14.66 14.20 18,450 50,790 -1.0
19/03/2018
14.47
 130,830 14.79 14.79 14.34 112,980 50,700 2.0
16/03/2018
14.79
 72,570 14.47 14.84 14.31 27,550 67,100 -1.2
15/03/2018
14.47
 52,770 15.09 15.09 14.47 19,630 32,280 -0.4
14/03/2018
15.09
 107,890 14.66 15.12 14.20 8,050 50,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |