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)
25/05/2017
12.15
 10,650 12.07 12.15 11.64 4,400 6,300 -0.1
24/05/2017
12.07
 62,270 11.85 12.15 11.51 36,160 6,220 0.8
23/05/2017
11.85
 27,170 11.90 11.90 11.51 21,000 0 0.6
22/05/2017
11.90
 36,820 11.94 11.94 11.55 18,310 10,800 0.2
19/05/2017
11.94
 83,080 11.60 12.02 10.80 3,680 77,210 -1.9
18/05/2017
11.60
 54,030 11.70 12.11 11.60 5,200 50,000 -1.2
17/05/2017
11.70
 34,420 11.87 12.20 11.70 10,400 8,200 0.1
16/05/2017
11.87
 8,080 11.87 11.90 11.38 2,000 0 0.1
15/05/2017
11.87
 18,950 11.85 11.90 11.51 7,100 3,030 0.1
12/05/2017
11.85
 28,000 11.87 11.87 11.38 5,000 13,050 -0.2
11/05/2017
11.87
 23,260 11.68 12.00 11.64 2,400 6,330 -0.1
10/05/2017
11.68
 46,800 11.83 11.83 11.68 7,900 120 0.2
09/05/2017
11.83
 26,290 11.81 12.00 11.38 8,460 2,990 0.1
08/05/2017
11.81
 72,050 12.09 12.13 11.81 23,100 29,070 -0.2
05/05/2017
12.09
 18,850 12.11 12.11 11.85 9,000 11,000 -0.1
04/05/2017
12.11
 40,260 12.13 12.24 11.87 27,800 19,960 0.2
03/05/2017
12.13
 78,460 12.58 12.58 11.81 15,730 55,300 -1.1
28/04/2017
12.58
 74,470 12.41 12.67 12.20 2,580 9,920 -0.2
27/04/2017
12.41
 13,010 12.24 12.45 12.20 9,810 1,000 0.3
26/04/2017
12.24
 17,810 12.39 12.43 12.13 9,200 1,810 0.2
25/04/2017
12.39
 18,310 12.45 12.45 12.24 10,000 0 0.3
24/04/2017
12.45
 26,840 12.54 13.27 12.24 14,550 0 0.4
21/04/2017
12.54
 74,970 11.94 12.67 11.77 11,800 2,500 0.3
20/04/2017
11.94
 14,870 12.00 12.02 11.75 3,000 0 0.1
19/04/2017
12.00
 10,380 11.98 12.00 11.77 7,200 2,000 0.1
18/04/2017
11.98
 47,580 11.94 12.02 11.81 16,000 10 0.4
17/04/2017
11.94
 59,150 11.87 11.94 11.72 14,500 1,500 0.4
14/04/2017
11.87
 59,660 11.94 11.94 11.68 15,450 14,300 0.0
13/04/2017
11.94
 5,360 11.87 12.02 11.75 0 0 0
12/04/2017
11.87
 48,300 11.90 11.90 11.70 19,120 500 0.5
11/04/2017
11.90
 84,230 11.90 12.00 11.68 5,530 0 0.2
10/04/2017
11.90
 48,840 12.02 12.02 11.77 15,030 0 0.4
07/04/2017
12.02
 29,300 12.11 12.11 11.77 18,000 0 0.5
05/04/2017
12.11
 27,770 12.11 12.13 11.81 13,740 0 0.4
04/04/2017
12.11
 62,850 12.15 12.15 11.75 26,400 0 0.7
03/04/2017
12.15
 80,940 12.20 12.20 11.77 15,000 100 0.4
31/03/2017
12.20
 59,500 12.35 12.35 11.94 8,240 7,740 0.0
30/03/2017
12.35
 75,960 12.45 12.52 12.07 3,000 420 0.1
29/03/2017
12.45
 279,760 11.72 12.54 11.72 0 23,500 -0.6
28/03/2017
11.72
 32,450 11.64 11.72 11.51 7,700 4,000 0.1
27/03/2017
11.64
 40,940 11.64 11.66 11.45 16,200 12,050 0.1
24/03/2017
11.64
 11,530 11.64 11.68 11.42 10,000 4,500 0.1
23/03/2017
11.64
 41,080 11.64 11.68 11.38 11,220 3,300 0.2
22/03/2017
11.64
 17,460 11.68 11.68 11.06 11,500 7,000 0.1
21/03/2017
11.68
 12,240 11.77 11.77 11.55 9,300 3,340 0.2
20/03/2017
11.77
 5,460 11.77 11.77 11.60 3,000 0 0.1
17/03/2017
11.77
 32,010 11.68 11.77 11.45 23,390 930 0.6
16/03/2017
11.68
 9,010 11.72 11.72 11.51 5,000 500 0.1
15/03/2017
11.72
 28,210 11.68 11.72 11.42 16,640 11,140 0.2
14/03/2017
11.68
 9,590 11.72 11.72 11.25 7,370 0 0.2
13/03/2017
11.72
 39,160 11.77 11.81 11.60 19,500 4,870 0.4
10/03/2017
11.77
 40,700 11.72 11.77 11.55 27,000 26,970 0.0
09/03/2017
11.72
 57,930 11.68 11.72 11.51 30,510 24,080 0.2
08/03/2017
11.68
 65,100 11.57 11.68 11.57 4,150 9,680 -0.1
07/03/2017
11.57
 21,400 11.57 11.60 11.57 4,850 1,210 0.1
06/03/2017
11.57
 26,020 11.57 11.60 11.55 10,130 0 0.3
03/03/2017
11.57
 43,070 11.55 11.57 11.34 16,850 0 0.5
02/03/2017
11.55
 54,070 11.60 11.60 11.47 24,000 0 0.6
01/03/2017
11.60
 26,130 11.64 11.64 11.47 10,000 0 0.3
28/02/2017
11.64
 22,660 11.64 11.64 11.47 18,800 0 0.5
27/02/2017
11.64
 69,500 11.68 11.68 11.34 15,310 0 0.4
24/02/2017
11.68
 72,040 11.68 11.68 11.08 20,520 0 0.6
23/02/2017
11.68
 38,760 11.60 11.68 11.51 20,990 5,000 0.4
22/02/2017
11.60
 46,970 11.60 11.68 11.49 15,000 0 0.4
21/02/2017
11.60
 148,020 11.60 11.81 11.08 59,080 10,570 1.3
20/02/2017
11.60
 79,770 11.47 11.64 11.42 54,000 2,420 1.4
17/02/2017
11.47
 149,340 11.60 11.64 11.38 112,540 0 3.0
16/02/2017
11.60
 63,400 11.64 11.64 11.47 42,000 160 1.1
15/02/2017
11.64
 33,790 11.68 11.68 11.38 28,500 0 0.8
14/02/2017
11.68
 94,430 11.34 11.72 11.29 8,000 11,110 -0.1
13/02/2017
11.34
 81,140 11.60 11.64 11.34 28,300 12,170 0.4
10/02/2017
11.60
 82,080 11.68 11.79 11.17 42,540 10 1.2
09/02/2017
11.68
 29,910 11.75 11.75 11.34 23,300 2,400 0.6
08/02/2017
11.75
 34,030 11.72 11.77 11.60 30,140 0 0.8
07/02/2017
11.72
 111,300 11.72 11.72 11.42 61,100 34,190 0.7
06/02/2017
11.72
 81,840 11.77 11.81 11.17 44,720 7,270 1.0
03/02/2017
11.77
 85,210 11.77 11.81 11.64 57,290 30,600 0.7
02/02/2017
11.77
 43,520 11.77 11.81 11.77 39,620 3,700 1.0
25/01/2017
11.77
 85,040 11.68 11.81 11.62 52,840 43,340 0.3
24/01/2017
11.68
 45,490 11.60 11.72 11.29 28,480 17,880 0.3
23/01/2017
11.60
 17,240 11.64 11.64 11.38 17,240 740 0.4
20/01/2017
11.64
 34,500 11.55 11.72 10.95 13,000 10 0.4
19/01/2017
11.55
 32,340 11.64 11.64 11.21 13,490 17,700 -0.1
18/01/2017
11.64
 17,260 11.60 11.68 11.47 5,000 0 0.1
17/01/2017
11.60
 208,160 11.34 11.60 11.12 109,930 17,760 2.5
16/01/2017
11.34
 77,680 11.34 11.51 11.08 29,840 4,710 0.7
13/01/2017
11.34
 66,820 11.51 11.51 10.95 25,030 17,530 0.2
12/01/2017
11.51
 88,940 11.77 11.77 11.34 434,609 395,429 1.0
11/01/2017
11.77
 194,540 11.51 11.77 11.38 656,770 519,520 3.7
10/01/2017
11.51
 112,910 11.12 11.51 10.52 57,440 16,500 1.1
09/01/2017
11.12
 117,470 10.91 11.25 10.91 0 6,000 -0.2
06/01/2017
10.91
 71,920 10.69 11.12 10.67 10,000 11,360 -0.0
05/01/2017
10.69
 23,610 10.61 10.69 10.48 16,500 2,200 0.4
04/01/2017
10.61
 54,560 10.61 10.72 10.61 53,000 0 1.3
03/01/2017
10.61
 67,570 10.35 10.61 10.05 30,400 1,570 0.7
30/12/2016
10.35
 33,490 10.35 10.39 10.26 28,100 1,000 0.7
29/12/2016
10.35
 22,220 10.35 10.35 10.22 22,130 0 0.5
28/12/2016
10.35
 44,210 10.24 10.39 10.14 43,000 550 1.0
27/12/2016
10.24
 54,170 10.22 10.26 10.09 52,810 0 1.3
26/12/2016
10.22
 76,110 10.26 10.26 10.09 69,400 35,890 0.8

Chính sách bảo mật | Điều khoản sử dụng |