Tổng Công ty cổ phần Bảo Minh (bmi)

14.40
-0.15
(-1.03%)
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
(2026-05-20) 		0.05 0.34% 2,918,000 -563,418 0
14.35
14.80
14.40
2 tháng
(2026-04-20) 		-1 -6.43% 6,981,100 -723,003 0
14.35
15.55
14.40
3 tháng
(2026-03-23) 		-1.45 -9.06% 15,741,500 -862,103 -1.0
14.35
17.45
14.40
6 tháng
(2025-12-22) 		-3.45 -19.17% 47,017,400 -3,474,203 -46.7
14.35
19.90
14.40
12 tháng
(2025-06-24) 		-4.13 -22.10% 106,375,400 -5,970,413 -96.2
14.35
20.95
14.40
24 tháng
(2024-07-01) 		-5.33 -26.81% 143,183,900 -6,426,251 -113.7
14.35
20.98
14.40
36 tháng
(2023-07-05) 		-2.41 -14.23% 200,914,700 -7,631,351 -138.2
14.35
21.19
14.40
60 tháng
(2021-07-15) 		-6.34 -30.34% 434,344,200 -8,877,059 -200.8
11.39
31.92
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2014
4.40
 78,640 4.46 4.46 4.33 3,600 0 0.0
31/07/2014
4.46
 68,990 4.43 4.49 4.40 1,000 0 0.0
30/07/2014
4.43
 39,240 4.56 4.56 4.43 4,700 0 0.1
29/07/2014
4.56
 152,250 4.40 4.56 4.36 1,000 0 0.0
28/07/2014
4.40
 197,630 4.65 4.65 4.40 21,090 0 0.3
25/07/2014
4.65
 94,880 4.75 4.78 4.65 27,250 0 0.4
24/07/2014
4.75
 218,370 4.65 4.75 4.69 53,100 10,000 0.6
23/07/2014
4.65
 70,470 4.62 4.69 4.62 17,000 0 0.2
22/07/2014
4.62
 45,000 4.72 4.78 4.59 0 10 -0.0
21/07/2014
4.72
 206,240 4.69 4.78 4.69 2,780 40 0.0
18/07/2014
4.69
 141,230 4.75 4.75 4.69 20,000 0 0.3
17/07/2014
4.75
 77,710 4.78 4.81 4.65 0 0 0
16/07/2014
4.78
 661,460 4.69 4.91 4.75 30,200 8,900 0.3
15/07/2014
4.69
 73,960 4.69 4.75 4.62 940 30 0.0
14/07/2014
4.69
 57,110 4.69 4.75 4.59 14,640 300 0.2
11/07/2014
4.69
 205,090 4.62 4.69 4.53 65,230 0 0.9
10/07/2014
4.62
 336,850 4.78 4.78 4.56 0 0 0
09/07/2014
4.78
 266,920 4.72 4.81 4.65 300 2,000 -0.0
08/07/2014
4.72
 223,020 4.78 4.78 4.65 0 2,200 -0.0
07/07/2014
4.78
 262,850 4.81 4.97 4.78 3,000 7,340 -0.1
04/07/2014
4.81
 846,400 4.53 4.81 4.56 0 1,000 -0.0
03/07/2014
4.53
 289,390 4.36 4.53 4.36 0 0 0
02/07/2014
4.36
 185,190 4.36 4.40 4.30 19,250 0 0.3
01/07/2014
4.36
 247,800 4.36 4.40 4.33 0 31,000 -0.4
30/06/2014
4.36
 46,880 4.36 4.46 4.36 10,000 0 0.1
27/06/2014
4.36
 27,270 4.43 4.46 4.36 450 0 0.0
26/06/2014
4.43
 142,400 4.40 4.49 4.33 25,180 0 0.3
25/06/2014
4.40
 83,790 4.33 4.40 4.33 39,830 0 0.5
24/06/2014
4.33
 73,700 4.30 4.33 4.24 31,240 10,000 0.3
23/06/2014
4.30
 44,570 4.33 4.33 4.27 25,110 8,000 0.2
20/06/2014
4.33
 10,680 4.36 4.36 4.27 0 560 -0.0
19/06/2014
4.36
 8,950 4.36 4.36 4.17 0 1,000 -0.0
18/06/2014
4.36
 94,170 4.36 4.43 4.33 5,000 0 0.1
17/06/2014
4.36
 35,010 4.40 4.40 4.33 0 0 0
16/06/2014
4.40
 24,370 4.43 4.43 4.33 0 0 0
13/06/2014
4.43
 30,780 4.43 4.46 4.36 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |