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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |