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)
16/04/2019
11.78
 97,620 11.58 11.80 11.58 3,500 30,650 -0.7
12/04/2019
11.58
 235,380 11.49 11.67 11.45 1,230 38,440 -1.0
11/04/2019
11.49
 96,610 11.80 11.93 11.49 1,000 17,960 -0.4
10/04/2019
11.80
 87,110 11.54 11.80 11.54 17,510 28,960 -0.3
09/04/2019
11.54
 120,750 11.45 11.67 11.27 1,820 25,000 -0.6
08/04/2019
11.45
 168,670 11.45 11.45 11.12 5,340 1,000 0.1
05/04/2019
11.45
 259,280 11.54 11.67 11.40 400 25,500 -0.7
04/04/2019
11.54
 742,470 10.83 11.56 11.05 9,840 32,620 -0.6
03/04/2019
10.83
 310,390 10.12 10.83 10.12 3,020 11,000 -0.2
02/04/2019
10.12
 123,160 10.17 10.21 10.08 1,300 18,000 -0.4
01/04/2019
10.17
 110,560 9.95 10.17 9.90 3,940 11,000 -0.2
29/03/2019
9.95
 39,400 9.97 9.99 9.86 430 1,100 -0.0
28/03/2019
9.97
 81,020 9.90 10.08 9.53 2,900 20,570 -0.4
27/03/2019
9.90
 18,260 9.70 9.90 9.37 11,050 0 0.2
26/03/2019
9.70
 23,840 9.55 9.70 9.33 15,670 15,510 0.0
25/03/2019
9.55
 55,370 9.79 9.79 9.37 40,200 2,000 0.8
22/03/2019
9.79
 53,410 9.86 9.86 9.46 7,500 39,820 -0.7
21/03/2019
9.86
 51,980 9.99 9.99 9.77 9,900 3,000 0.2
20/03/2019
9.99
 41,190 9.99 9.99 9.72 3,000 21,000 -0.4
19/03/2019
9.99
 84,020 10.03 10.08 9.72 38,960 10,250 0.7
18/03/2019
10.03
 71,750 10.03 10.03 9.95 7,670 0 0.2
15/03/2019
10.03
 115,720 10.03 10.08 9.90 11,220 1,450 0.2
14/03/2019
10.03
 155,450 9.55 10.14 9.50 1,280 10,200 -0.2
13/03/2019
9.55
 56,200 9.50 9.55 9.35 0 3,000 -0.1
12/03/2019
9.50
 34,960 9.46 9.50 9.24 14,220 610 0.3
11/03/2019
9.46
 49,060 9.50 9.50 8.84 10,500 19,500 -0.2
08/03/2019
9.50
 62,590 9.68 9.68 9.48 8,700 3,500 0.1
07/03/2019
9.68
 49,920 9.64 9.72 9.61 24,630 3,380 0.5
06/03/2019
9.64
 64,550 9.64 9.64 9.50 1,410 4,150 -0.1
05/03/2019
9.64
 32,230 9.72 9.72 9.55 280 4,600 -0.1
04/03/2019
9.72
 72,650 9.77 9.81 9.59 9,940 0 0.2
01/03/2019
9.77
 60,530 9.46 9.77 9.37 2,500 0 0.1
28/02/2019
9.46
 34,370 9.46 9.46 9.30 5,000 15,880 -0.2
27/02/2019
9.46
 71,040 9.46 9.59 9.28 40 1,100 -0.0
26/02/2019
9.46
 77,860 9.77 9.77 9.37 4,680 9,250 -0.1
25/02/2019
9.77
 69,480 9.81 9.81 9.64 14,460 5,000 0.2
22/02/2019
9.81
 62,310 9.90 9.90 9.68 6,020 2,000 0.1
21/02/2019
9.90
 82,470 9.72 9.90 9.64 400 0 0.0
20/02/2019
9.72
 82,930 9.64 9.72 9.59 26,110 25,000 0.0
19/02/2019
9.64
 179,480 9.46 9.72 9.41 18,360 4,600 0.3
18/02/2019
9.46
 84,440 9.19 9.46 9.15 11,000 7,930 0.1
15/02/2019
9.19
 42,480 9.15 9.26 9.13 1,470 2,500 -0.0
14/02/2019
9.15
 53,920 9.19 9.26 9.00 2,000 0 0.0
13/02/2019
9.19
 94,110 8.88 9.28 8.91 14,200 25,340 -0.2
12/02/2019
8.88
 35,350 9.15 9.15 8.86 560 16,860 -0.3
11/02/2019
9.15
 48,670 9.00 9.15 8.97 14,550 42,000 -0.6
01/02/2019
9.00
 25,600 8.86 9.00 8.71 7,200 0 0.1
31/01/2019
8.86
 1,700 8.86 9.06 8.75 0 20 -0.0
30/01/2019
8.86
 31,580 8.84 8.93 8.75 10,530 0 0.2
29/01/2019
8.84
 6,840 9.06 9.06 8.84 0 0 0
28/01/2019
9.06
 7,900 9.06 9.06 8.93 4,000 0 0.1
25/01/2019
9.06
 70,930 9.11 9.11 8.93 20,000 20,000 0.0
24/01/2019
9.11
 21,940 9.11 9.11 8.97 2,000 7,210 -0.1
23/01/2019
9.11
 1,350 9.15 9.15 9.06 0 850 -0.0
22/01/2019
9.15
 43,210 9.26 9.28 8.97 14,480 15,000 -0.0
21/01/2019
9.26
 31,150 9.15 9.26 9.06 19,000 11,000 0.2
18/01/2019
9.15
 8,520 9.15 9.24 9.15 0 0 0
17/01/2019
9.15
 27,340 9.00 9.19 9.00 7,000 0 0.1
16/01/2019
9.00
 19,460 9.15 9.15 9.00 3,000 3,000 0.0
15/01/2019
9.15
 5,160 9.15 9.15 9.06 0 0 0
14/01/2019
9.15
 10,950 9.15 9.15 9.02 5,340 5,000 0.0
11/01/2019
9.15
 40,590 9.13 9.19 9.02 13,290 16,000 -0.1
10/01/2019
9.13
 52,460 9.22 9.24 9.02 8,510 10,530 -0.0
09/01/2019
9.22
 31,600 9.15 9.22 9.06 3,900 4,000 -0.0
08/01/2019
9.15
 13,440 9.19 9.22 9.06 1,500 2,000 -0.0
07/01/2019
9.19
 18,350 8.93 9.24 8.93 5,000 0 0.1
04/01/2019
8.93
 60,460 8.91 9.02 8.84 10 800 -0.0
03/01/2019
8.91
 50,230 9.06 9.17 8.88 4,000 0 0.1
02/01/2019
9.06
 37,200 9.15 9.24 9.06 3,600 0 0.1
28/12/2018
9.15
 68,470 9.30 9.33 9.13 27,250 7,000 0.4
27/12/2018
9.30
 40,010 8.97 9.50 8.97 8,260 28,350 -0.4
26/12/2018
8.97
 83,230 9.15 9.15 8.84 12,820 37,280 -0.5
25/12/2018
9.15
 38,790 9.33 9.33 8.84 12,070 11,210 0.0
24/12/2018
9.33
 21,740 9.19 9.33 9.06 0 12,960 -0.3
21/12/2018
9.19
 95,540 9.50 9.50 9.17 190 43,820 -0.9
20/12/2018
9.50
 19,380 9.72 9.86 9.46 30 420 -0.0
19/12/2018
9.72
 13,570 9.77 9.77 9.61 3,660 2,800 0.0
18/12/2018
9.77
 96,240 9.77 9.77 9.53 77,860 71,780 0.1
17/12/2018
9.77
 54,590 10.08 10.08 9.59 18,750 5,730 0.3
14/12/2018
10.08
 74,460 10.12 10.12 9.64 53,750 58,240 -0.1
13/12/2018
10.12
 155,210 9.95 10.61 9.97 17,740 39,220 -0.5
12/12/2018
9.95
 13,440 9.95 9.95 9.55 0 0 0
11/12/2018
9.95
 13,340 9.95 9.95 9.57 9,390 0 0.2
10/12/2018
9.95
 34,760 9.97 10.03 9.33 620 0 0.0
07/12/2018
9.97
 55,670 9.90 10.08 9.81 18,710 0 0.4
06/12/2018
9.90
 66,930 10.08 10.17 9.90 0 2,520 -0.1
05/12/2018
10.08
 95,860 9.64 10.12 9.41 3,140 12,500 -0.2
04/12/2018
9.64
 12,400 9.72 9.72 9.64 110 0 0.0
03/12/2018
9.72
 130,350 9.19 9.72 9.28 0 0 0
30/11/2018
9.19
 8,120 9.19 9.28 9.15 2,740 0 0.1
29/11/2018
9.19
 39,170 9.33 9.50 9.19 21,000 13,700 0.2
28/11/2018
9.33
 32,210 9.19 9.33 9.15 2,000 0 0.0
27/11/2018
9.19
 89,780 9.22 9.26 9.17 10,260 50 0.2
26/11/2018
9.22
 47,310 9.24 9.24 9.11 4,000 10,000 -0.1
23/11/2018
9.24
 33,840 9.28 9.41 9.19 5,800 1,550 0.1
22/11/2018
9.28
 44,090 9.28 9.35 9.11 70 0 0.0
21/11/2018
9.28
 52,920 9.41 9.41 8.93 1,100 34,000 -0.7
20/11/2018
9.41
 37,880 9.28 9.46 9.17 465,000 465,000 0
19/11/2018
9.28
 25,600 9.28 9.33 9.24 1,830 2,880 -0.0
16/11/2018
9.28
 51,320 9.28 9.33 9.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |