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)
04/05/2016
9.40
 53,190 9.32 9.47 9.17 30,800 0 0.8
29/04/2016
9.32
 102,190 9.10 9.73 9.10 46,700 10,220 0.9
28/04/2016
9.10
 51,740 9.17 9.17 8.91 25,800 100 0.6
27/04/2016
9.17
 20,740 9.17 9.32 8.91 5,940 30 0.1
26/04/2016
9.17
 18,860 9.17 9.21 9.06 3,600 3,800 -0.0
25/04/2016
9.17
 9,610 8.99 9.32 8.39 1,800 0 0.0
22/04/2016
8.99
 24,070 8.99 9.14 8.99 4,240 8,290 -0.1
21/04/2016
8.99
 36,420 8.91 8.99 8.39 7,200 12,000 -0.1
20/04/2016
8.91
 30,420 9.02 9.17 8.87 5,800 0 0.1
19/04/2016
9.02
 7,950 9.29 9.29 9.02 1,000 50 0.0
15/04/2016
9.29
 13,520 9.29 9.36 9.29 1,700 1,060 0.0
14/04/2016
9.29
 57,260 9.36 9.36 9.21 36,400 14,700 0.5
13/04/2016
9.36
 49,120 9.36 9.47 9.29 11,610 23,000 -0.3
12/04/2016
9.36
 34,730 9.44 9.47 9.14 440 22,530 -0.6
11/04/2016
9.44
 167,950 9.36 9.47 9.32 25,500 107,000 -2.0
08/04/2016
9.36
 36,500 9.44 9.44 9.32 34,400 21,670 0.3
07/04/2016
9.44
 42,070 9.51 9.51 9.21 37,140 15,100 0.6
06/04/2016
9.51
 87,510 9.10 9.51 8.91 54,500 11,880 1.1
05/04/2016
9.10
 4,810 9.10 9.10 8.91 300 0 0.0
04/04/2016
9.10
 18,920 9.14 9.17 8.84 5,810 2,120 0.1
01/04/2016
9.14
 12,530 9.17 9.17 8.95 0 900 -0.0
31/03/2016
9.17
 43,380 9.25 9.25 9.10 17,000 2,800 0.3
30/03/2016
9.25
 46,670 9.25 9.25 9.14 23,000 100 0.6
29/03/2016
9.25
 61,130 9.29 9.47 9.17 4,250 0 0.1
28/03/2016
9.29
 135,280 9.40 9.40 9.21 79,850 0 2.0
25/03/2016
9.40
 26,630 9.32 9.47 9.32 4,200 0 0.1
24/03/2016
9.32
 42,570 9.44 9.51 9.25 33,000 0 0.8
23/03/2016
9.44
 28,300 9.44 9.47 9.29 20,100 930 0.5
22/03/2016
9.44
 67,510 9.55 9.55 9.29 47,200 5,120 1.1
21/03/2016
9.55
 53,820 9.55 9.66 9.44 27,800 17,980 0.2
18/03/2016
9.55
 104,530 9.51 9.66 9.36 20,000 51,810 -0.8
17/03/2016
9.51
 85,260 9.62 9.73 9.51 26,000 42,160 -0.4
16/03/2016
9.62
 37,210 9.51 9.66 9.55 21,000 0 0.5
15/03/2016
9.51
 152,260 9.73 9.81 9.51 24,470 70,000 -1.2
14/03/2016
9.73
 184,000 9.73 9.81 9.73 10 70,000 -1.8
11/03/2016
9.73
 149,260 9.70 9.73 9.66 36,000 81,060 -1.2
10/03/2016
9.70
 85,740 9.44 9.70 9.47 34,300 38,350 -0.1
09/03/2016
9.44
 102,160 9.73 9.73 9.44 6,200 28,290 -0.6
08/03/2016
9.73
 123,430 9.66 9.73 9.47 62,000 57,390 0.1
07/03/2016
9.66
 164,160 9.81 9.85 9.66 48,500 75,690 -0.7
04/03/2016
9.81
 313,800 9.55 10.11 9.55 154,300 100,480 1.4
03/03/2016
9.55
 146,790 9.73 9.81 9.36 25,600 57,440 -0.8
02/03/2016
9.73
 213,000 9.32 9.85 9.25 44,300 68,420 -0.6
01/03/2016
9.32
 38,870 9.14 9.44 9.14 7,600 8,480 -0.0
29/02/2016
9.14
 31,360 9.44 9.44 9.14 0 3,200 -0.1
26/02/2016
9.44
 14,840 9.36 9.44 9.29 7,580 0 0.2
25/02/2016
9.36
 90,430 9.40 9.51 9.36 24,050 22,560 0.0
24/02/2016
9.40
 69,310 9.14 9.44 9.06 19,550 31,740 -0.3
23/02/2016
9.14
 86,440 9.62 9.66 9.14 3,200 16,610 -0.3
22/02/2016
9.62
 50,780 9.62 9.73 9.59 1,300 13,690 -0.3
19/02/2016
9.62
 102,880 9.40 9.62 9.44 35,000 29,000 0.2
18/02/2016
9.40
 114,930 9.29 9.55 9.29 44,000 0 1.1
17/02/2016
9.29
 18,590 9.25 9.29 9.06 15,000 6,580 0.2
16/02/2016
9.25
 26,450 9.14 9.25 8.99 24,200 0 0.6
15/02/2016
9.14
 1,040 9.02 9.14 8.95 0 0 0
05/02/2016
9.02
 30,010 9.02 9.44 8.80 19,640 3,110 0.4
04/02/2016
9.02
 25,560 8.95 9.02 8.80 22,200 8,880 0.3
03/02/2016
8.95
 9,110 8.99 8.99 8.91 3,000 9,000 -0.1
02/02/2016
8.99
 19,210 8.99 8.99 8.80 1,160 1,510 -0.0
01/02/2016
8.99
 20,060 9.17 9.17 8.99 6,000 200 0.1
29/01/2016
9.17
 52,590 8.99 9.17 8.87 38,000 0 0.9
28/01/2016
8.99
 15,790 9.29 9.29 8.65 5,000 1,000 0.1
27/01/2016
9.29
 12,380 9.32 9.32 9.10 300 670 -0.0
26/01/2016
9.32
 63,300 9.40 9.40 8.99 55,700 2,050 1.3
25/01/2016
9.40
 64,880 8.99 9.44 8.99 46,000 4,000 1.0
22/01/2016
8.99
 32,460 8.76 8.99 8.61 21,000 2,320 0.4
21/01/2016
8.76
 136,850 8.84 8.84 8.57 27,600 14,800 0.3
20/01/2016
8.84
 108,170 8.87 8.99 8.72 90,970 26,960 1.5
19/01/2016
8.87
 63,390 8.99 8.99 8.87 9,280 18,700 -0.2
18/01/2016
8.99
 254,120 8.87 9.44 8.46 194,400 8,350 4.3
15/01/2016
8.87
 72,770 9.14 9.14 8.80 8,870 1,200 0.2
14/01/2016
9.14
 66,220 9.25 9.25 8.91 7,110 16,000 -0.2
13/01/2016
9.25
 14,970 9.14 9.36 8.95 13,400 0 0.3
12/01/2016
9.14
 28,250 8.80 9.29 8.80 17,200 7,000 0.3
11/01/2016
8.80
 56,360 8.99 8.99 8.76 7,770 7,140 0.0
08/01/2016
8.99
 95,700 9.21 9.21 8.99 0 6,360 -0.2
07/01/2016
9.21
 50,820 9.51 9.59 9.21 500 2,000 -0.0
06/01/2016
9.51
 38,110 9.59 9.62 9.44 330 500 -0.0
05/01/2016
9.59
 67,400 9.59 9.66 9.47 22,000 3,960 0.5
04/01/2016
9.59
 71,850 9.44 9.62 9.40 27,230 12,850 0.4
31/12/2015
9.44
 35,820 9.73 9.73 9.44 0 0 0
30/12/2015
9.73
 23,430 9.70 9.81 9.59 20,000 0 0.5
29/12/2015
9.70
 41,160 9.44 9.70 9.36 20,000 2,000 0.5
28/12/2015
9.44
 94,330 9.73 9.73 9.06 15,000 27,170 -0.3
25/12/2015
9.73
 45,590 9.73 9.81 9.55 1,000 0 0.0
24/12/2015
9.73
 35,190 9.62 9.81 9.47 15,000 3,430 0.3
23/12/2015
9.62
 33,890 9.62 9.70 9.36 10,000 0 0.3
22/12/2015
9.62
 27,080 9.77 9.92 9.59 0 2,000 -0.1
21/12/2015
9.77
 47,020 9.92 9.92 9.62 30,670 0 0.8
18/12/2015
9.92
 214,180 9.73 9.96 9.66 98,300 330 2.6
17/12/2015
9.73
 79,810 9.40 9.73 9.44 7,000 0 0.2
16/12/2015
9.40
 33,560 9.44 9.59 9.40 300 0 0.0
15/12/2015
9.44
 26,900 9.44 9.62 9.17 0 10,450 -0.3
14/12/2015
9.44
 35,530 9.44 9.66 9.32 5,000 0 0.1
11/12/2015
9.44
 69,170 9.62 9.70 9.36 5,500 2,600 0.1
10/12/2015
9.62
 84,720 9.44 9.73 9.36 17,700 440 0.4
09/12/2015
9.44
 162,460 9.59 10.07 9.40 7,630 0 0.2
08/12/2015
9.59
 165,310 8.99 9.59 8.99 0 18,930 -0.5
07/12/2015
8.99
 62,270 9.02 9.02 8.95 18,440 0 0.4
04/12/2015
9.02
 119,500 9.02 9.06 8.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |