Tổng Công ty cổ phần Bảo Minh (bmi)

14.10
-0.05
(-0.35%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2017
11.52
 5,360 11.46 11.60 11.34 0 0 0
12/04/2017
11.46
 48,300 11.48 11.48 11.29 19,120 500 0.5
11/04/2017
11.48
 84,230 11.48 11.58 11.27 5,530 0 0.2
10/04/2017
11.48
 48,840 11.60 11.60 11.36 15,030 0 0.4
07/04/2017
11.60
 29,300 11.69 11.69 11.36 18,000 0 0.5
05/04/2017
11.69
 27,770 11.69 11.71 11.40 13,740 0 0.4
04/04/2017
11.69
 62,850 11.73 11.73 11.34 26,400 0 0.7
03/04/2017
11.73
 80,940 11.77 11.77 11.36 15,000 100 0.4
31/03/2017
11.77
 59,500 11.92 11.92 11.52 8,240 7,740 0.0
30/03/2017
11.92
 75,960 12.02 12.08 11.65 3,000 420 0.1
29/03/2017
12.02
 279,760 11.31 12.10 11.31 0 23,500 -0.6
28/03/2017
11.31
 32,450 11.23 11.31 11.11 7,700 4,000 0.1
27/03/2017
11.23
 40,940 11.23 11.25 11.05 16,200 12,050 0.1
24/03/2017
11.23
 11,530 11.23 11.27 11.02 10,000 4,500 0.1
23/03/2017
11.23
 41,080 11.23 11.27 10.98 11,220 3,300 0.2
22/03/2017
11.23
 17,460 11.27 11.27 10.67 11,500 7,000 0.1
21/03/2017
11.27
 12,240 11.36 11.36 11.15 9,300 3,340 0.2
20/03/2017
11.36
 5,460 11.36 11.36 11.19 3,000 0 0.1
17/03/2017
11.36
 32,010 11.27 11.36 11.05 23,390 930 0.6
16/03/2017
11.27
 9,010 11.31 11.31 11.11 5,000 500 0.1
15/03/2017
11.31
 28,210 11.27 11.31 11.02 16,640 11,140 0.2
14/03/2017
11.27
 9,590 11.31 11.31 10.86 7,370 0 0.2
13/03/2017
11.31
 39,160 11.36 11.40 11.19 19,500 4,870 0.4
10/03/2017
11.36
 40,700 11.31 11.36 11.15 27,000 26,970 0.0
09/03/2017
11.31
 57,930 11.27 11.31 11.11 30,510 24,080 0.2
08/03/2017
11.27
 65,100 11.17 11.27 11.17 4,150 9,680 -0.1
07/03/2017
11.17
 21,400 11.17 11.19 11.17 4,850 1,210 0.1
06/03/2017
11.17
 26,020 11.17 11.19 11.15 10,130 0 0.3
03/03/2017
11.17
 43,070 11.15 11.17 10.94 16,850 0 0.5
02/03/2017
11.15
 54,070 11.19 11.19 11.07 24,000 0 0.6
01/03/2017
11.19
 26,130 11.23 11.23 11.07 10,000 0 0.3
28/02/2017
11.23
 22,660 11.23 11.23 11.07 18,800 0 0.5
27/02/2017
11.23
 69,500 11.27 11.27 10.94 15,310 0 0.4
24/02/2017
11.27
 72,040 11.27 11.27 10.69 20,520 0 0.6
23/02/2017
11.27
 38,760 11.19 11.27 11.11 20,990 5,000 0.4
22/02/2017
11.19
 46,970 11.19 11.27 11.09 15,000 0 0.4
21/02/2017
11.19
 148,020 11.19 11.40 10.69 59,080 10,570 1.3
20/02/2017
11.19
 79,770 11.07 11.23 11.02 54,000 2,420 1.4
17/02/2017
11.07
 149,340 11.19 11.23 10.98 112,540 0 3.0
16/02/2017
11.19
 63,400 11.23 11.23 11.07 42,000 160 1.1
15/02/2017
11.23
 33,790 11.27 11.27 10.98 28,500 0 0.8
14/02/2017
11.27
 94,430 10.94 11.31 10.90 8,000 11,110 -0.1
13/02/2017
10.94
 81,140 11.19 11.23 10.94 28,300 12,170 0.4
10/02/2017
11.19
 82,080 11.27 11.38 10.78 42,540 10 1.2
09/02/2017
11.27
 29,910 11.34 11.34 10.94 23,300 2,400 0.6
08/02/2017
11.34
 34,030 11.31 11.36 11.19 30,140 0 0.8
07/02/2017
11.31
 111,300 11.31 11.31 11.02 61,100 34,190 0.7
06/02/2017
11.31
 81,840 11.36 11.40 10.78 44,720 7,270 1.0
03/02/2017
11.36
 85,210 11.36 11.40 11.23 57,290 30,600 0.7
02/02/2017
11.36
 43,520 11.36 11.40 11.36 39,620 3,700 1.0
25/01/2017
11.36
 85,040 11.27 11.40 11.21 52,840 43,340 0.3
24/01/2017
11.27
 45,490 11.19 11.31 10.90 28,480 17,880 0.3
23/01/2017
11.19
 17,240 11.23 11.23 10.98 17,240 740 0.4
20/01/2017
11.23
 34,500 11.15 11.31 10.57 13,000 10 0.4
19/01/2017
11.15
 32,340 11.23 11.23 10.82 13,490 17,700 -0.1
18/01/2017
11.23
 17,260 11.19 11.27 11.07 5,000 0 0.1
17/01/2017
11.19
 208,160 10.94 11.19 10.73 109,930 17,760 2.5
16/01/2017
10.94
 77,680 10.94 11.11 10.69 29,840 4,710 0.7
13/01/2017
10.94
 66,820 11.11 11.11 10.57 25,030 17,530 0.2
12/01/2017
11.11
 88,940 11.36 11.36 10.94 434,609 395,429 1.0
11/01/2017
11.36
 194,540 11.11 11.36 10.98 656,770 519,520 3.7
10/01/2017
11.11
 112,910 10.73 11.11 10.15 57,440 16,500 1.1
09/01/2017
10.73
 117,470 10.53 10.86 10.53 0 6,000 -0.2
06/01/2017
10.53
 71,920 10.32 10.73 10.30 10,000 11,360 -0.0
05/01/2017
10.32
 23,610 10.24 10.32 10.11 16,500 2,200 0.4
04/01/2017
10.24
 54,560 10.24 10.34 10.24 53,000 0 1.3
03/01/2017
10.24
 67,570 9.99 10.24 9.70 30,400 1,570 0.7
30/12/2016
9.99
 33,490 9.99 10.03 9.91 28,100 1,000 0.7
29/12/2016
9.99
 22,220 9.99 9.99 9.86 22,130 0 0.5
28/12/2016
9.99
 44,210 9.88 10.03 9.78 43,000 550 1.0
27/12/2016
9.88
 54,170 9.86 9.91 9.74 52,810 0 1.3
26/12/2016
9.86
 76,110 9.91 9.91 9.74 69,400 35,890 0.8
23/12/2016
9.91
 39,330 9.91 9.91 9.55 20,000 14,530 0.1
22/12/2016
9.91
 42,430 9.88 9.91 9.88 25,380 20,640 0.1
21/12/2016
9.88
 61,900 9.88 9.95 9.74 59,480 35,860 0.6
20/12/2016
9.88
 41,070 9.82 9.95 9.76 40,680 28,450 0.3
19/12/2016
9.82
 53,280 9.91 9.91 9.78 34,000 42,010 -0.2
16/12/2016
9.91
 76,690 9.95 9.95 9.78 57,000 40,400 0.4
15/12/2016
9.95
 46,530 10.36 10.36 9.78 31,650 44,300 -0.3
14/12/2016
10.36
 67,190 9.84 10.36 9.57 36,570 15,950 0.5
13/12/2016
9.84
 79,340 9.95 9.95 9.74 52,000 22,050 0.7
12/12/2016
9.95
 39,890 9.95 9.95 9.70 15,000 0 0.4
09/12/2016
9.95
 52,260 9.95 10.03 9.80 35,000 200 0.8
08/12/2016
9.95
 42,610 9.95 9.99 9.93 31,000 500 0.7
07/12/2016
9.95
 30,410 9.76 9.95 9.70 22,000 0 0.5
06/12/2016
9.76
 62,580 9.78 9.78 9.53 33,440 0 0.8
05/12/2016
9.78
 57,080 9.82 9.84 9.24 20,000 29,250 -0.2
02/12/2016
9.82
 61,750 9.80 9.86 9.74 20,000 80 0.5
01/12/2016
9.80
 23,550 10.07 10.07 9.74 1,000 20 0.0
30/11/2016
10.07
 47,910 9.70 10.07 9.74 31,220 2,000 0.7
29/11/2016
9.70
 88,080 9.68 10.07 9.70 35,120 20,710 0.3
28/11/2016
9.68
 155,150 10.36 10.36 9.68 56,800 82,250 -0.6
25/11/2016
10.36
 104,950 10.36 10.49 10.20 50,000 50,350 -0.0
24/11/2016
10.36
 49,540 10.36 10.36 10.20 32,650 27,340 0.1
23/11/2016
10.36
 164,690 10.49 10.49 10.20 50,000 95,330 -1.1
22/11/2016
10.49
 132,160 10.49 10.57 10.15 41,950 40,060 0.1
21/11/2016
10.49
 31,840 10.69 10.69 10.49 23,000 15,050 0.2
18/11/2016
10.69
 40,010 10.69 10.73 10.51 22,000 22,020 0.0
17/11/2016
10.69
 83,780 10.73 10.78 10.61 39,760 22,200 0.5
16/11/2016
10.73
 51,160 10.75 10.75 10.65 26,000 9,630 0.4

Chính sách bảo mật | Điều khoản sử dụng |