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)
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
22/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/09/2016
12.11
 217,070 11.71 12.18 11.85 88,000 0 2.5
21/09/2016
11.71
 232,190 11.52 11.71 11.40 67,300 45,000 0.7
20/09/2016
11.52
 204,520 11.71 11.83 11.36 75,000 56,090 0.6
19/09/2016
11.71
 207,720 11.91 11.99 11.32 47,990 48,920 -0.0
16/09/2016
11.91
 130,350 11.79 12.06 11.71 72,000 54,990 0.5
15/09/2016
11.79
 269,460 12.06 12.18 11.71 0 54,840 -1.7
14/09/2016
12.06
 551,240 11.62 12.26 11.63 35,000 172,160 -4.2
13/09/2016
11.62
 119,620 11.62 11.69 11.54 45,230 40,020 0.2
12/09/2016
11.62
 158,480 11.79 11.79 11.42 123,340 31,090 2.7
09/09/2016
11.79
 207,220 11.71 11.79 11.60 85,490 105,000 -0.6
08/09/2016
11.71
 251,170 11.52 11.75 11.40 110,300 147,540 -1.1
07/09/2016
11.52
 177,040 11.60 11.60 11.36 25,700 52,460 -0.8
06/09/2016
11.60
 286,020 11.79 11.91 11.40 49,530 9,300 1.2
05/09/2016
11.79
 132,450 11.63 11.79 11.52 33,380 20,000 0.4
01/09/2016
11.63
 209,010 11.32 11.71 11.32 47,000 3,000 1.3
31/08/2016
11.32
 501,140 10.97 11.36 11.01 43,970 288,000 -7.0
30/08/2016
10.97
 138,400 11.01 11.05 10.93 23,000 75,000 -1.5
29/08/2016
11.01
 397,550 10.93 11.17 10.93 40,800 214,500 -4.9
26/08/2016
10.93
 89,260 10.89 11.13 10.93 22,000 0 0.6
25/08/2016
10.89
 77,260 10.89 11.05 10.81 9,000 0 0.3
24/08/2016
10.89
 261,190 10.89 11.13 10.89 28,500 29,000 -0.0
23/08/2016
10.89
 247,210 11.24 11.24 10.81 36,000 30,000 0.2
22/08/2016
11.24
 152,990 11.36 11.36 11.05 36,450 510 1.0
19/08/2016
11.36
 137,730 11.13 11.48 10.93 51,900 2,000 1.4
18/08/2016
11.13
 914,950 10.81 11.32 10.93 22,000 220,000 -5.7
17/08/2016
10.81
 358,710 10.35 10.89 10.27 21,100 150,000 -3.5
16/08/2016
10.35
 45,720 10.35 10.39 10.19 11,100 0 0.3
15/08/2016
10.35
 55,240 10.15 10.35 10.11 30,000 1,550 0.7
12/08/2016
10.15
 84,950 10.19 10.19 10.07 48,000 41,400 0.2
11/08/2016
10.19
 189,910 10.27 10.31 10.03 92,300 103,920 -0.3
10/08/2016
10.27
 83,930 10.23 10.31 10.19 35,730 52,450 -0.4
09/08/2016
10.23
 55,750 10.19 10.23 9.99 24,300 35,960 -0.3
08/08/2016
10.19
 131,410 10.11 10.19 9.96 41,500 7,370 0.9
05/08/2016
10.11
 162,680 9.88 10.11 9.76 66,740 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |