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)
16/10/2015
8.61
 224,240 8.76 8.84 8.50 13,040 10,000 0.1
15/10/2015
8.76
 341,790 8.50 8.91 8.54 1,570 3,800 -0.1
14/10/2015
8.50
 200,880 7.98 8.50 8.50 0 0 0
13/10/2015
7.98
 261,420 8.12 8.20 7.86 19,500 0 0.4
12/10/2015
8.12
 72,360 8.24 8.54 8.05 0 0 0
09/10/2015
8.24
 134,210 8.39 8.54 8.20 730 500 0.0
08/10/2015
8.39
 415,710 7.86 8.39 7.86 2,720 1,000 0.0
07/10/2015
7.86
 262,890 7.94 8.42 7.86 3,300 20,000 -0.4
06/10/2015
7.94
 193,990 7.45 7.94 7.53 0 520 -0.0
05/10/2015
7.45
 70,710 7.30 7.45 7.30 0 0 0
02/10/2015
7.30
 112,790 7.41 7.49 7.30 20,000 0 0.4
01/10/2015
7.41
 31,590 7.49 7.49 7.30 1,580 0 0.0
30/09/2015
7.49
 21,100 7.38 7.64 7.49 0 0 0
29/09/2015
7.38
 139,750 7.49 7.49 7.30 0 0 0
28/09/2015
7.49
 86,100 7.83 8.01 7.49 0 0 0
25/09/2015
7.83
 37,100 7.83 7.83 7.68 0 0 0
24/09/2015
7.83
 255,990 7.68 7.90 7.68 0 0 0
23/09/2015
7.68
 43,020 7.64 7.68 7.53 0 0 0
22/09/2015
7.64
 93,810 7.64 7.75 7.56 50 18,040 -0.4
21/09/2015
7.64
 56,770 7.38 7.68 7.41 0 4,950 -0.1
18/09/2015
7.38
 36,800 7.23 7.45 7.26 0 5,000 -0.1
17/09/2015
7.23
 7,790 7.23 7.30 7.23 0 0 0
16/09/2015
7.23
 27,590 7.30 7.34 7.19 0 0 0
15/09/2015
7.30
 35,700 7.23 7.34 7.23 0 0 0
14/09/2015
7.23
 175,250 7.60 7.60 7.19 21,660 2,130 0.4
11/09/2015
7.60
 72,840 7.60 7.79 7.56 0 1,000 -0.0
10/09/2015
7.60
 87,760 7.75 7.75 7.56 0 1,000 -0.0
09/09/2015
7.75
 52,370 7.83 8.01 7.75 250 7,010 -0.1
08/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/09/2015
7.83
 88,570 7.39 7.86 7.49 0 0 0
07/09/2015
7.39
 62,250 7.49 7.69 7.35 8,300 10,540 -0.0
04/09/2015
7.49
 136,980 7.39 7.62 7.39 20,500 4,700 0.3
03/09/2015
7.39
 93,660 7.79 7.79 7.35 1,000 12,600 -0.3
01/09/2015
7.79
 79,500 7.93 8.03 7.79 4,410 0 0.1
31/08/2015
7.93
 252,390 7.69 8.00 7.79 11,450 0 0.3
28/08/2015
7.69
 151,260 7.62 7.79 7.62 5,700 13,000 -0.2
27/08/2015
7.62
 128,070 7.56 7.76 7.56 3,000 20,300 -0.4
26/08/2015
7.56
 59,370 7.49 7.59 7.32 0 2,250 -0.0
25/08/2015
7.49
 70,150 7.25 7.49 6.81 0 10,430 -0.2
24/08/2015
7.25
 128,780 7.76 7.76 7.25 25,000 8,000 0.4
21/08/2015
7.76
 111,240 7.86 7.86 7.32 200 2,140 -0.0
20/08/2015
7.86
 123,480 7.56 7.93 7.52 30,000 3,520 0.6
19/08/2015
7.56
 85,210 7.39 7.59 7.15 1,110 2,000 -0.0
18/08/2015
7.39
 60,560 7.11 7.42 6.98 0 0 0
17/08/2015
7.11
 102,930 7.49 7.90 7.01 0 7,000 -0.2
14/08/2015
7.49
 61,910 7.35 7.56 7.15 0 0 0
13/08/2015
7.35
 107,550 7.83 7.83 7.28 0 0 0
12/08/2015
7.83
 95,690 8.00 8.00 7.69 20,080 0 0.5
11/08/2015
8.00
 318,180 7.49 8.00 7.86 0 500 -0.0
10/08/2015
7.49
 106,770 7.01 7.49 7.15 15,420 3,400 0.3
07/08/2015
7.01
 61,860 6.94 7.25 6.81 440 0 0.0
06/08/2015
6.94
 80,800 7.28 7.28 6.91 0 0 0
05/08/2015
7.28
 32,970 6.98 7.32 6.98 12,560 0 0.3
04/08/2015
6.98
 61,810 7.01 7.11 6.94 4,000 1,000 0.1
03/08/2015
7.01
 191,320 7.52 7.52 7.01 0 0 0
31/07/2015
7.52
 82,140 7.79 7.83 7.52 2,000 5,000 -0.1
30/07/2015
7.79
 108,070 7.66 7.83 7.56 50,000 500 1.1
29/07/2015
7.66
 74,680 7.79 8.10 7.56 10,760 7,000 0.1
28/07/2015
7.79
 231,210 7.69 7.83 7.62 0 9,250 -0.2
27/07/2015
7.69
 223,540 7.90 8.10 7.59 3,200 3,990 -0.0
24/07/2015
7.90
 130,950 8.17 8.17 7.90 6,180 0 0.1
23/07/2015
8.17
 232,490 8.17 8.58 8.17 0 10,000 -0.2
22/07/2015
8.17
 550,150 8.07 8.17 7.52 8,300 0 0.2
21/07/2015
8.07
 205,540 8.65 8.65 8.07 14,430 11,500 0.1
20/07/2015
8.65
 340,130 8.88 9.02 8.44 32,500 4,280 0.7
17/07/2015
8.88
 463,770 8.34 8.88 8.34 188,250 35,900 3.9
16/07/2015
8.34
 699,300 7.79 8.34 7.76 15,240 184,960 -4.2
15/07/2015
7.79
 859,120 7.39 7.90 7.69 39,800 230,400 -4.4
14/07/2015
7.39
 46,610 6.91 7.39 7.39 0 760 -0.0
13/07/2015
6.91
 38,350 6.47 6.91 6.91 0 9,000 -0.2
10/07/2015
6.47
 66,740 6.06 6.47 6.13 0 0 0
09/07/2015
6.06
 82,990 6.37 6.37 6.06 1,000 2,370 -0.0
08/07/2015
6.37
 144,560 6.47 6.77 6.13 1,000 10,000 -0.2
07/07/2015
6.47
 385,910 6.06 6.47 6.13 21,400 34,700 -0.3
06/07/2015
6.06
 75,740 5.79 6.16 5.79 3,500 3,480 0.0
03/07/2015
5.79
 12,880 5.72 5.79 5.65 20 2,520 -0.0
02/07/2015
5.72
 5,710 5.62 5.72 5.55 220 0 0.0
01/07/2015
5.62
 1,100 5.72 5.72 5.62 600 0 0.0
30/06/2015
5.72
 31,500 5.68 5.72 5.68 0 0 0
29/06/2015
5.68
 9,050 5.68 5.68 5.62 350 0 0.0
26/06/2015
5.68
 13,380 5.79 5.79 5.62 0 0 0
25/06/2015
5.79
 6,510 5.62 5.79 5.48 5,410 0 0.1
24/06/2015
5.62
 13,000 5.62 5.65 5.62 0 1,500 -0.0
23/06/2015
5.62
 520 5.55 5.62 5.55 0 0 0
22/06/2015
5.55
 5,710 5.68 5.68 5.55 200 1,500 -0.0
19/06/2015
5.68
 20 5.62 5.72 5.68 0 0 0
18/06/2015
5.62
 10,200 5.72 5.72 5.58 350 0 0.0
17/06/2015
5.72
 20,040 5.72 5.72 5.65 3,740 1,000 0.0
16/06/2015
5.72
 3,630 5.72 5.79 5.51 0 10 -0.0
15/06/2015
5.72
 11,370 5.68 5.72 5.48 10,560 5,000 0.1
12/06/2015
5.68
 21,130 5.65 5.79 5.62 0 8,370 -0.1
11/06/2015
5.65
 15,940 5.58 5.65 5.58 5,600 7,740 -0.0
10/06/2015
5.58
 7,220 5.62 5.62 5.45 170 130 0.0
09/06/2015
5.62
 3,200 5.65 5.65 5.62 0 1,000 -0.0
08/06/2015
5.65
 23,040 5.68 5.72 5.65 100 15,200 -0.3
05/06/2015
5.68
 11,890 5.68 5.68 5.31 0 10,380 -0.2
04/06/2015
5.68
 9,460 5.72 5.72 5.62 0 9,260 -0.2
03/06/2015
5.72
 18,420 5.79 5.85 5.62 8,000 5,900 0.0
02/06/2015
5.79
 30 5.79 5.79 5.79 0 0 0
01/06/2015
5.79
 10,690 5.79 5.92 5.79 9,490 40 0.2
29/05/2015
5.79
 1,040 5.79 5.79 5.79 0 1,040 -0.0

Chính sách bảo mật | Điều khoản sử dụng |