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)
23/12/2014
5.49
 17,450 5.71 5.71 5.49 0 0 0
22/12/2014
5.71
 55,610 5.49 5.71 5.49 0 20,000 -0.3
19/12/2014
5.49
 33,970 5.71 5.71 5.49 2,300 16,400 -0.2
18/12/2014
5.71
 59,360 5.62 5.71 5.49 19,710 27,470 -0.1
17/12/2014
5.62
 64,060 5.68 5.71 5.46 1,200 2,400 -0.0
16/12/2014
5.68
 973,100 5.62 5.68 5.62 806,730 660 14.1
15/12/2014
5.62
 120,960 5.68 5.68 5.62 59,360 100,000 -0.7
12/12/2014
5.68
 2,910 5.68 5.68 5.62 0 0 0
11/12/2014
5.68
 3,460 5.68 5.68 5.62 0 0 0
10/12/2014
5.68
 65,160 5.62 5.68 5.62 41,800 1,000 0.7
09/12/2014
5.62
 201,700 5.62 5.68 5.58 164,870 800 2.9
08/12/2014
5.62
 311,450 5.68 5.68 5.62 255,980 307,200 -0.9
05/12/2014
5.68
 30,610 5.62 5.78 5.62 5,750 0 0.1
04/12/2014
5.62
 159,670 5.65 5.65 5.62 111,160 150,000 -0.7
03/12/2014
5.65
 76,360 5.62 5.71 5.62 29,470 40,000 -0.2
02/12/2014
5.62
 76,460 5.68 5.74 5.62 31,770 0 0.6
01/12/2014
5.68
 25,910 5.78 5.78 5.68 10,000 330 0.2
28/11/2014
5.78
 60,080 5.84 5.84 5.71 35,190 48,660 -0.2
27/11/2014
5.84
 195,840 5.65 5.84 5.62 121,240 99,370 0.4
26/11/2014
5.65
 70,920 5.71 5.71 5.62 63,090 0 1.1
25/11/2014
5.71
 10,700 5.62 5.71 5.65 9,980 0 0.2
24/11/2014
5.62
 54,390 5.62 5.62 5.55 35,420 0 0.6
21/11/2014
5.62
 88,830 5.71 5.74 5.62 59,290 0 1.0
20/11/2014
5.71
 42,360 5.62 5.71 5.62 5,780 11,520 -0.1
19/11/2014
5.62
 53,310 5.62 5.65 5.62 31,000 10,000 0.4
18/11/2014
5.62
 132,420 5.68 5.68 5.62 13,000 79,210 -1.2
17/11/2014
5.68
 183,060 5.68 5.78 5.58 102,390 0 1.8
14/11/2014
5.68
 78,870 5.87 5.87 5.68 20,600 40,000 -0.3
13/11/2014
5.87
 74,120 5.78 5.91 5.68 20,880 50,000 -0.5
12/11/2014
5.78
 144,130 5.78 5.78 5.62 39,110 30,000 0.2
11/11/2014
5.78
 108,010 5.94 5.94 5.74 2,100 24,950 -0.4
10/11/2014
5.94
 96,010 5.94 5.97 5.91 10,100 0 0.2
07/11/2014
5.94
 38,420 6.00 6.07 5.84 0 0 0
06/11/2014
6.00
 50,750 5.78 6.00 5.81 3,000 0 0.1
05/11/2014
5.78
 155,170 6.10 6.10 5.78 0 1,000 -0.0
04/11/2014
6.10
 54,280 6.13 6.16 5.81 0 0 0
03/11/2014
6.13
 412,070 5.78 6.16 5.91 2,000 15,000 -0.2
31/10/2014
5.78
 349,200 5.42 5.78 5.46 23,770 100 0.4
30/10/2014
5.42
 411,360 5.39 5.42 5.36 342,860 2,000 5.7
29/10/2014
5.39
 201,960 5.36 5.39 5.33 117,750 0 2.0
28/10/2014
5.36
 87,740 5.36 5.36 5.23 58,340 29,710 0.0
27/10/2014
5.36
 122,500 5.46 5.46 5.33 83,370 32,010 0.9
24/10/2014
5.46
 291,310 5.42 5.46 5.39 256,000 0 4.3
23/10/2014
5.42
 151,610 5.39 5.42 5.36 122,910 0 2.1
22/10/2014
5.39
 243,200 5.36 5.46 5.33 180,010 50,000 2.2
21/10/2014
5.36
 209,480 5.33 5.39 5.33 179,500 0 3.0
20/10/2014
5.33
 54,380 5.33 5.33 5.33 46,770 0 0.8
17/10/2014
5.33
 38,690 5.33 5.58 5.30 29,990 0 0.5
16/10/2014
5.33
 99,350 5.36 5.36 5.33 35,270 32,370 0.1
15/10/2014
5.36
 117,050 5.39 5.42 5.30 314,110 150,500 2.8
14/10/2014
5.39
 122,240 5.46 5.58 5.39 52,500 15,000 0.6
13/10/2014
5.46
 103,040 5.58 5.58 5.42 32,840 100,000 -1.1
10/10/2014
5.58
 98,760 5.62 5.62 5.46 85,400 5,000 1.4
09/10/2014
5.62
 165,670 5.55 5.62 5.55 59,570 4,710 1.0
08/10/2014
5.55
 98,250 5.49 5.58 5.49 40,530 4,200 0.6
07/10/2014
5.49
 141,850 5.39 5.65 5.39 60,000 10,000 0.9
06/10/2014
5.39
 15,950 5.39 5.42 5.39 0 0 0
03/10/2014
5.39
 51,870 5.33 5.46 5.36 0 0 0
02/10/2014
5.33
 82,170 5.46 5.52 5.33 0 55,000 -0.9
01/10/2014
5.46
 77,430 5.58 5.65 5.46 930 50,000 -0.8
30/09/2014
5.58
 303,650 5.33 5.62 5.36 10,000 57,000 -0.8
29/09/2014
5.33
 112,930 5.42 5.46 5.30 12,100 50,000 -0.6
26/09/2014
5.42
 181,570 5.30 5.46 5.17 0 0 0
25/09/2014
5.30
 72,650 5.26 5.36 5.13 13,240 0 0.2
24/09/2014
5.26
 65,470 5.17 5.39 5.10 0 0 0
23/09/2014
5.17
 82,510 5.46 5.46 5.10 0 0 0
22/09/2014
5.46
 11,260 5.58 5.74 5.46 6,000 0 0.1
19/09/2014
5.58
 113,370 5.58 5.62 5.46 96,850 3,120 1.6
18/09/2014
5.58
 35,840 5.68 5.68 5.52 8,100 2,000 0.1
17/09/2014
5.68
 134,140 5.68 5.74 5.62 51,500 100 0.9
16/09/2014
5.68
 254,340 5.68 5.68 5.58 106,230 0 1.9
15/09/2014
5.68
 158,180 5.68 5.81 5.65 82,380 300 1.4
12/09/2014
5.68
 291,500 5.58 5.68 5.58 84,230 1,000 1.5
11/09/2014
5.58
 258,720 5.58 5.68 5.49 128,800 21,320 1.9
10/09/2014
5.58
 523,380 5.46 5.65 5.33 72,940 27,360 0.8
09/09/2014
5.46
 625,480 5.58 5.65 5.20 380,790 4,100 6.5
08/09/2014
5.58
 387,200 5.46 5.62 5.42 209,070 0 3.6
05/09/2014
5.46
 265,550 5.39 5.49 5.36 86,330 8,500 1.3
04/09/2014
5.39
 303,770 5.39 5.46 5.23 114,990 4,500 1.8
03/09/2014
5.39
 470,360 5.23 5.46 5.17 125,720 200 2.1
29/08/2014
5.23
 187,660 5.13 5.26 5.07 66,330 3,510 1.0
28/08/2014
5.13
 350,110 5.17 5.17 5.07 87,800 2,000 1.4
27/08/2014
5.17
 406,310 5.20 5.20 5.10 131,770 0 2.1
26/08/2014
5.20
 293,610 5.04 5.23 5.04 61,530 1,710 1.0
25/08/2014
5.04
 231,380 5.04 5.17 5.04 0 0 0
22/08/2014
5.04
 279,170 5.13 5.13 5.04 0 5,930 -0.1
21/08/2014
5.13
 221,160 5.20 5.30 5.13 9,730 0 0.2
20/08/2014
5.20
 398,910 4.94 5.26 4.85 31,270 21,680 0.1
19/08/2014
4.94
 490,520 4.78 4.97 4.81 195,690 0 3.0
18/08/2014
4.78
 347,760 4.78 4.97 4.75 310 5,820 -0.1
15/08/2014
4.78
 186,220 4.85 4.85 4.75 700 0 0.0
14/08/2014
4.85
 370,860 4.75 4.91 4.69 165,000 14,200 2.3
13/08/2014
4.75
 686,850 4.46 4.75 4.53 23,940 0 0.3
12/08/2014
4.46
 151,010 4.59 4.65 4.46 19,000 100,000 -1.1
11/08/2014
4.59
 204,050 4.65 4.69 4.56 67,300 143,600 -1.1
08/08/2014
4.65
 838,080 4.36 4.65 4.43 42,000 100,000 -0.9
07/08/2014
4.36
 146,830 4.36 4.40 4.33 20,000 100,000 -1.1
06/08/2014
4.36
 95,300 4.40 4.43 4.36 690 12,400 -0.2
05/08/2014
4.40
 77,020 4.33 4.43 4.33 0 11,670 -0.2
04/08/2014
4.33
 79,140 4.40 4.40 4.30 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |