Tổng Công ty cổ phần Bảo Minh (bmi)

18.30
0.10
(0.55%)
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
(2025-12-29) 		0.40 2.27% 13,273,300 -552,800 -9.1
17.30
19.75
18.20
2 tháng
(2025-12-01) 		-0.35 -1.91% 19,854,300 -1,789,000 -30.8
17.30
19.75
18.20
3 tháng
(2025-10-30) 		-1.80 -9.09% 30,857,000 -2,028,400 -35.2
17.30
20.95
18.20
6 tháng
(2025-08-01) 		-0.15 -0.83% 67,582,200 -3,885,510 -73.2
17.30
20.95
18.20
12 tháng
(2025-02-03) 		0.57 3.24% 88,355,800 -3,430,658 -70.5
15.93
20.95
18.20
24 tháng
(2024-02-15) 		0.91 5.35% 141,381,900 -5,211,670 -112.6
15.93
21.19
18.20
36 tháng
(2023-02-13) 		0.66 3.80% 190,294,100 -7,421,857 -155.1
15.39
21.19
18.20
60 tháng
(2021-02-23) 		4.18 30.29% 464,132,700 -8,454,856 -225.6
11.39
31.92
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2016
9.88
 199,140 10.39 10.50 9.88 52,560 15,130 1.0
03/08/2016
10.39
 120,390 10.62 10.62 10.19 76,480 12,210 1.7
02/08/2016
10.62
 138,850 10.70 10.70 10.27 44,500 0 1.2
01/08/2016
10.70
 54,160 10.74 10.81 10.54 27,400 0 0.8
29/07/2016
10.74
 80,790 10.74 10.78 10.54 10,000 15,000 -0.1
28/07/2016
10.74
 32,850 10.81 10.81 10.66 3,150 0 0.1
27/07/2016
10.81
 65,950 10.89 10.89 10.70 23,400 17,930 0.2
26/07/2016
10.89
 119,210 10.85 11.01 10.74 20,000 45,290 -0.7
25/07/2016
10.85
 76,710 10.74 10.89 10.54 25,000 26,280 -0.0
22/07/2016
10.74
 190,160 10.74 10.78 10.15 61,300 0 1.7
21/07/2016
10.74
 163,580 10.85 10.89 10.54 65,700 32,010 0.9
20/07/2016
10.85
 121,990 10.89 10.93 10.66 101,500 34,100 1.9
19/07/2016
10.89
 293,450 10.85 11.24 10.11 48,900 4,540 1.2
18/07/2016
10.85
 62,280 10.81 10.85 10.70 200 0 0.0
15/07/2016
10.81
 205,450 10.93 10.93 10.58 2,400 0 0.1
14/07/2016
10.93
 897,240 10.42 11.13 10.23 82,850 102,270 -0.5
13/07/2016
10.42
 209,220 10.03 10.42 10.07 14,500 5,330 0.2
12/07/2016
10.03
 253,500 10.42 10.50 9.99 11,900 116,710 -2.7
11/07/2016
10.42
 281,470 10.54 10.85 10.27 24,700 55,980 -0.9
08/07/2016
10.54
 418,350 10.42 11.01 10.42 30,300 118,950 -2.4
07/07/2016
10.42
 148,580 10.39 10.54 10.31 30,850 5,000 0.7
06/07/2016
10.39
 151,420 10.23 10.39 10.07 15,900 0 0.4
05/07/2016
10.23
 292,090 10.54 10.58 10.23 2,620 132,600 -3.5
04/07/2016
10.54
 207,260 10.46 10.66 10.39 46,590 79,610 -0.9
01/07/2016
10.46
 332,430 9.99 10.66 9.99 29,190 63,940 -0.9
30/06/2016
9.99
 428,960 9.72 10.27 9.88 7,450 108,660 -2.6
29/06/2016
9.72
 508,470 9.37 9.76 9.33 134,000 154,340 -0.5
28/06/2016
9.37
 44,500 9.37 9.37 9.21 10,000 0 0.2
27/06/2016
9.37
 37,190 9.53 9.53 9.29 0 11,930 -0.3
24/06/2016
9.53
 113,260 9.57 9.60 8.98 40,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |