Tổng Công ty cổ phần Bảo Minh (bmi)

14.10
-0.05
(-0.35%)
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)
15/11/2018
9.28
 33,580 9.11 9.33 9.02 940 0 0.0
14/11/2018
9.11
 12,980 9.28 9.33 9.06 2,550 0 0.1
13/11/2018
9.28
 23,070 9.37 9.37 8.93 17,000 3,000 0.3
12/11/2018
9.37
 25,700 9.24 9.37 9.15 16,000 0 0.3
09/11/2018
9.24
 28,580 9.48 9.50 9.24 7,640 30 0.2
08/11/2018
9.48
 78,320 9.24 9.59 9.28 27,020 5,500 0.5
07/11/2018
9.24
 29,180 9.41 9.41 9.19 402,000 402,010 -0.0
06/11/2018
9.41
 41,970 9.28 9.59 9.22 916,750 900,000 0.4
05/11/2018
9.28
 292,760 8.88 9.41 8.84 201,700 216,900 -0.3
02/11/2018
8.88
 32,110 8.75 8.97 8.75 0 4,510 -0.1
01/11/2018
8.75
 12,100 8.80 8.84 8.53 1,020 0 0.0
31/10/2018
8.80
 84,390 8.58 8.88 8.62 5,510 0 0.1
30/10/2018
8.58
 62,440 8.82 8.84 8.55 22,820 22,000 0.0
29/10/2018
8.82
 36,290 8.77 8.84 8.53 17,000 50 0.3
26/10/2018
8.77
 68,570 8.97 9.02 8.77 12,010 0 0.2
25/10/2018
8.97
 89,500 8.80 8.97 8.24 32,210 7,900 0.5
24/10/2018
8.80
 78,960 9.19 9.19 8.80 3,000 5,820 -0.1
23/10/2018
9.19
 243,620 9.46 9.46 8.93 29,560 21,100 0.2
22/10/2018
9.46
 78,230 9.66 9.66 9.37 4,000 25,070 -0.5
19/10/2018
9.66
 99,080 9.59 9.68 9.19 20,640 550 0.4
18/10/2018
9.59
 104,890 9.66 9.70 9.57 1,830 20,880 -0.4
17/10/2018
9.66
 118,770 9.59 9.86 9.59 16,010 0 0.3
16/10/2018
9.59
 83,830 9.48 9.64 9.41 100 8,580 -0.2
15/10/2018
9.48
 57,950 9.64 9.64 9.24 20,500 7,540 0.3
12/10/2018
9.64
 163,130 9.39 9.72 8.88 40,400 800 0.8
11/10/2018
9.39
 330,150 10.08 10.08 9.39 52,280 16,000 0.8
10/10/2018
10.08
 104,630 10.30 10.34 10.08 20,680 9,000 0.3
09/10/2018
10.30
 49,870 10.30 10.43 10.28 700 2,000 -0.0
08/10/2018
10.30
 78,450 10.32 10.39 10.21 860 6,100 -0.1
05/10/2018
10.32
 91,770 10.45 10.48 10.30 11,380 90 0.3
04/10/2018
10.45
 140,130 10.34 10.52 10.30 31,710 1,580 0.7
03/10/2018
10.34
 121,900 10.34 10.45 10.25 6,600 4,360 0.1
02/10/2018
10.34
 225,150 10.39 10.50 10.25 230 1,320 -0.0
01/10/2018
10.39
 185,880 10.79 10.81 10.21 0 0 0
28/09/2018
10.79
 342,950 10.56 10.92 10.61 8,760 0 0.2
27/09/2018
10.56
 285,410 10.17 10.56 10.03 3,500 33,550 -0.7
26/09/2018
10.17
 237,070 10.34 10.39 10.08 0 0 0
25/09/2018
10.34
 215,430 10.56 10.56 10.30 1,310 2,700 -0.0
24/09/2018
10.56
 135,010 10.63 10.70 10.48 2,050 0 0.0
21/09/2018
10.63
 356,960 10.48 10.96 10.45 23,760 23,000 0.0
20/09/2018
10.48
 219,270 10.52 10.61 10.32 1,090 20,000 -0.4
19/09/2018
10.52
 299,200 10.65 10.70 10.39 27,780 10,000 0.4
18/09/2018
10.65
 343,770 10.54 10.65 10.28 45,120 15,710 0.7
17/09/2018
10.54
 480,940 9.86 10.54 9.72 15,300 40,700 -0.6
14/09/2018
9.86
 361,010 9.95 9.95 9.77 45,500 10,190 0.8
13/09/2018
9.95
 804,690 9.57 10.06 9.57 98,370 224,440 -2.8
12/09/2018
9.57
 413,190 9.37 9.72 9.37 11,760 83,770 -1.6
11/09/2018
9.37
 475,760 9.24 9.68 9.17 102,750 370,670 -5.6
10/09/2018
9.24
 229,010 8.93 9.46 8.97 23,250 75,050 -1.1
07/09/2018
8.93
 95,060 8.84 8.97 8.75 14,600 10,000 0.1
06/09/2018
8.84
 68,440 8.77 8.95 8.64 20,300 10,000 0.2
05/09/2018
8.77
 100,840 8.80 8.93 8.77 32,320 11,000 0.4
04/09/2018
8.80
 83,060 8.88 9.13 8.75 0 10,000 -0.2
31/08/2018
8.88
 90,070 9.02 9.15 8.86 14,500 10,000 0.1
30/08/2018
9.02
 318,440 9.00 9.02 8.77 21,920 252,510 -4.6
29/08/2018
9.00
 143,730 9.22 9.26 8.97 8,720 41,100 -0.7
28/08/2018
9.22
 249,990 9.28 9.70 8.88 24,000 35,280 -0.2
27/08/2018
9.28
 352,830 9.17 9.81 9.17 21,150 85,900 -1.4
24/08/2018
9.17
 549,220 8.58 9.17 8.88 31,700 301,430 -5.6
23/08/2018
8.58
 338,160 8.33 8.58 8.29 0 318,900 -6.1
22/08/2018
8.33
 56,300 8.33 8.35 8.29 400 36,260 -0.7
21/08/2018
8.33
 71,310 8.33 8.35 8.27 2,430 54,510 -1.0
20/08/2018
8.33
 123,460 8.58 8.58 8.31 5,420 97,250 -1.7
17/08/2018
8.58
 68,990 8.55 8.60 8.42 8,630 57,050 -0.9
16/08/2018
8.55
 13,180 8.62 8.66 8.49 20 5,460 -0.1
15/08/2018
8.62
 123,120 8.49 8.71 8.49 6,700 67,660 -1.2
14/08/2018
8.49
 78,590 8.33 8.49 8.24 0 46,610 -0.9
13/08/2018
8.33
 71,350 8.29 8.33 8.18 1,770 62,080 -1.1
10/08/2018
8.29
 21,540 8.31 8.31 8.20 0 17,430 -0.3
09/08/2018
8.31
 67,900 8.31 8.40 8.20 17,560 57,530 -0.8
08/08/2018
8.31
 41,560 8.31 8.31 8.13 26,500 29,880 -0.1
07/08/2018
8.31
 38,640 8.46 8.46 8.31 1,080 32,680 -0.6
06/08/2018
8.46
 63,780 8.66 8.66 8.44 3,000 41,430 -0.7
03/08/2018
8.66
 41,010 8.77 8.80 8.66 0 23,050 -0.5
02/08/2018
8.77
 86,600 8.64 8.82 8.64 64,500 72,360 -0.2
01/08/2018
8.64
 43,460 8.71 8.84 8.51 3,570 30,040 -0.5
31/07/2018
8.71
 67,990 8.82 8.82 8.66 18,010 40,900 -0.4
30/07/2018
8.82
 14,970 8.66 8.84 8.66 5,360 7,610 -0.0
27/07/2018
8.66
 29,050 8.69 8.93 8.66 5,000 0 0.1
26/07/2018
8.69
 43,880 8.55 8.88 8.58 20,320 26,460 -0.1
25/07/2018
8.55
 77,220 8.53 8.80 8.42 107,050 161,290 -1.0
24/07/2018
8.53
 34,170 8.80 8.86 8.53 800 31,680 -0.6
23/07/2018
8.80
 136,700 8.80 9.13 8.80 0 87,280 -1.8
20/07/2018
8.80
 35,930 8.49 8.80 8.40 4,930 29,400 -0.5
19/07/2018
8.49
 136,210 8.55 8.55 8.44 5,000 134,630 -2.5
18/07/2018
8.55
 107,890 8.82 8.82 8.53 15,150 57,840 -0.8
17/07/2018
8.82
 21,520 8.82 8.86 8.66 16,300 6,570 0.2
16/07/2018
8.82
 4,640 8.40 8.84 8.58 200 1,930 -0.0
13/07/2018
8.40
 15,910 8.40 8.44 8.40 5,000 14,610 -0.2
12/07/2018
8.40
 5,900 8.60 8.60 8.40 660 5,000 -0.1
11/07/2018
8.60
 50,670 9.02 9.02 8.40 21,050 35,490 -0.3
10/07/2018
9.02
 200 9.02 9.02 9.02 0 200 -0.0
09/07/2018
9.02
 19,630 9.46 9.46 8.95 5,000 18,330 -0.3
06/07/2018
9.46
 43,910 9.15 9.46 8.93 14,250 28,960 -0.3
05/07/2018
9.15
 19,520 9.72 9.72 9.15 1,000 18,520 -0.4
04/07/2018
9.72
 36,680 9.11 9.72 9.06 33,000 17,380 0.3
03/07/2018
9.11
 27,910 9.37 9.37 8.84 21,270 12,750 0.2
02/07/2018
9.37
 13,650 9.48 9.48 9.15 7,260 7,150 0.0
29/06/2018
9.48
 12,820 9.59 9.72 9.48 2,320 2,100 0.0
28/06/2018
9.59
 16,630 9.59 9.59 9.02 10,500 4,660 0.1

Chính sách bảo mật | Điều khoản sử dụng |