Tổng Công ty cổ phần Bảo Minh (bmi)

18.60
0.10
(0.54%)
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
(2025-11-05) 		-1.90 -9.31% 10,126,700 -390,600 -7.3
18.30
20.45
18.60
2 tháng
(2025-10-06) 		-1.46 -7.30% 19,851,400 1,218,800 24.2
18.30
20.95
18.60
3 tháng
(2025-09-08) 		-0.57 -3.01% 31,463,400 522,200 10.7
18.30
20.95
18.60
6 tháng
(2025-06-09) 		-0.18 -0.96% 57,930,700 -2,266,210 -45.5
18.06
20.95
18.60
12 tháng
(2024-12-10) 		0.29 1.59% 75,359,800 -1,935,454 -45.9
15.93
20.95
18.60
24 tháng
(2023-12-18) 		2.53 15.83% 130,337,800 -3,627,048 -85.7
15.93
21.19
18.60
36 tháng
(2022-12-21) 		3.79 25.79% 180,631,200 -4,391,226 -92.0
13.68
21.19
18.60
60 tháng
(2020-12-31) 		2.78 17.72% 467,439,530 -6,151,766 -181.8
11.39
31.92
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2016
10.26
 39,330 10.26 10.26 9.90 20,000 14,530 0.1
22/12/2016
10.26
 42,430 10.24 10.26 10.24 25,380 20,640 0.1
21/12/2016
10.24
 61,900 10.24 10.31 10.09 59,480 35,860 0.6
20/12/2016
10.24
 41,070 10.18 10.31 10.11 40,680 28,450 0.3
19/12/2016
10.18
 53,280 10.26 10.26 10.14 34,000 42,010 -0.2
16/12/2016
10.26
 76,690 10.31 10.31 10.14 57,000 40,400 0.4
15/12/2016
10.31
 46,530 10.74 10.74 10.14 31,650 44,300 -0.3
14/12/2016
10.74
 67,190 10.20 10.74 9.92 36,570 15,950 0.5
13/12/2016
10.20
 79,340 10.31 10.31 10.09 52,000 22,050 0.7
12/12/2016
10.31
 39,890 10.31 10.31 10.05 15,000 0 0.4
09/12/2016
10.31
 52,260 10.31 10.39 10.16 35,000 200 0.8
08/12/2016
10.31
 42,610 10.31 10.35 10.29 31,000 500 0.7
07/12/2016
10.31
 30,410 10.11 10.31 10.05 22,000 0 0.5
06/12/2016
10.11
 62,580 10.14 10.14 9.88 33,440 0 0.8
05/12/2016
10.14
 57,080 10.18 10.20 9.58 20,000 29,250 -0.2
02/12/2016
10.18
 61,750 10.16 10.22 10.09 20,000 80 0.5
01/12/2016
10.16
 23,550 10.44 10.44 10.09 1,000 20 0.0
30/11/2016
10.44
 47,910 10.05 10.44 10.09 31,220 2,000 0.7
29/11/2016
10.05
 88,080 10.03 10.44 10.05 35,120 20,710 0.3
28/11/2016
10.03
 155,150 10.74 10.74 10.03 56,800 82,250 -0.6
25/11/2016
10.74
 104,950 10.74 10.87 10.56 50,000 50,350 -0.0
24/11/2016
10.74
 49,540 10.74 10.74 10.56 32,650 27,340 0.1
23/11/2016
10.74
 164,690 10.87 10.87 10.56 50,000 95,330 -1.1
22/11/2016
10.87
 132,160 10.87 10.95 10.52 41,950 40,060 0.1
21/11/2016
10.87
 31,840 11.08 11.08 10.87 23,000 15,050 0.2
18/11/2016
11.08
 40,010 11.08 11.12 10.89 22,000 22,020 0.0
17/11/2016
11.08
 83,780 11.12 11.17 10.99 39,760 22,200 0.5
16/11/2016
11.12
 51,160 11.14 11.14 11.04 26,000 9,630 0.4
15/11/2016
11.14
 43,530 11.12 11.17 11.12 20,900 26,800 -0.2
14/11/2016
11.12
 60,040 11.21 11.21 11.08 28,470 11,310 0.4
11/11/2016
11.21
 24,720 11.32 11.32 11.17 5,770 0 0.2
10/11/2016
11.32
 72,070 11.36 11.38 11.17 46,000 14,300 0.8
09/11/2016
11.36
 63,640 11.38 11.38 10.78 24,400 9,090 0.4
08/11/2016
11.38
 23,460 11.34 11.51 11.29 11,780 15,910 -0.1
07/11/2016
11.34
 27,470 11.34 11.34 11.17 5,950 5,550 0.0
04/11/2016
11.34
 9,150 11.25 11.34 11.12 7,500 0 0.2
03/11/2016
11.25
 19,240 11.34 11.34 11.17 15,300 0 0.4
02/11/2016
11.34
 25,790 11.34 11.45 11.17 15,630 7,000 0.2
01/11/2016
11.34
 47,170 11.25 11.38 11.17 43,060 22,860 0.5
31/10/2016
11.25
 32,600 11.17 11.29 11.02 12,300 13,410 -0.0
28/10/2016
11.17
 19,610 11.36 11.36 10.99 5,230 4,180 0.0
27/10/2016
11.36
 7,050 11.36 11.38 11.17 6,110 3,000 0.1
26/10/2016
11.36
 16,900 11.42 11.42 11.17 11,000 0 0.3
25/10/2016
11.42
 29,240 11.47 11.47 11.17 18,700 0 0.5
24/10/2016
11.47
 43,240 11.51 11.51 11.17 19,830 0 0.5
21/10/2016
11.51
 39,510 11.51 11.51 11.17 16,500 18,180 -0.0
20/10/2016
11.51
 3,240 11.60 11.60 11.32 600 0 0.0
19/10/2016
11.60
 26,250 11.60 11.81 11.51 10,000 10,370 -0.0
18/10/2016
11.60
 69,120 11.55 11.64 11.47 59,700 15,530 1.2
17/10/2016
11.55
 28,710 11.60 11.60 11.38 13,600 620 0.3
14/10/2016
11.60
 39,160 11.68 11.68 11.47 4,350 5,390 -0.0
13/10/2016
11.68
 9,830 11.77 11.77 11.51 5,000 0 0.1
12/10/2016
11.77
 180,450 11.81 11.85 11.66 161,830 72,420 2.4
11/10/2016
11.81
 145,810 11.60 11.81 11.29 44,600 3,000 1.1
10/10/2016
11.60
 66,620 11.72 11.72 11.51 30,200 1,000 0.8
07/10/2016
11.72
 209,790 12.02 12.02 11.64 89,200 40,910 1.3
06/10/2016
12.02
 133,430 12.02 12.15 11.64 29,300 44,660 -0.4
05/10/2016
12.02
 140,870 12.07 12.15 12.02 30,100 65,010 -1.0
04/10/2016
12.07
 313,700 12.07 12.20 12.02 11,000 85,460 -2.1
03/10/2016
12.07
 378,510 12.15 12.33 12.02 0 134,540 -3.8
30/09/2016
12.15
 274,140 11.98 12.15 11.94 92,670 143,000 -1.4
29/09/2016
11.98
 212,190 12.09 12.20 11.38 46,000 12,000 1.0
28/09/2016
12.09
 95,440 12.11 12.24 11.94 3,750 46,880 -1.2
27/09/2016
12.11
 143,540 12.24 12.28 12.02 45,000 45,000 0.0
26/09/2016
12.24
 133,160 12.02 12.28 12.02 47,400 63,220 -0.4
23/09/2016
12.02
 88,040 12.11 12.28 11.94 16,900 36,770 -0.6

Chính sách bảo mật | Điều khoản sử dụng |