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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |