Tổng Công ty cổ phần Bảo Minh (bmi)

13.60
-0.05
(-0.37%)
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
(2026-09-08) 		0.05 0.36% 1,795,200 135,040 2.4
13.35
14.15
13.60
2 tháng
(2026-08-10) 		0.73 5.53% 3,117,400 135,340 2.4
12.88
14.15
13.60
3 tháng
(2026-07-10) 		0.44 3.25% 4,953,600 -16,160 0.4
12.16
14.15
13.60
6 tháng
(2026-04-13) 		-1.30 -8.59% 14,732,900 -1,089,060 -15.2
12.16
15.30
13.60
12 tháng
(2025-10-13) 		-4.63 -25.06% 74,655,200 -3,013,260 -46.3
12.16
20.22
13.60
24 tháng
(2024-10-18) 		-3.60 -20.62% 135,674,300 -6,139,468 -114.4
12.16
20.22
13.60
36 tháng
(2023-10-24) 		-2.30 -14.27% 191,907,000 -8,432,704 -166.9
12.16
20.45
13.60
60 tháng
(2021-11-03) 		-13.87 -50.03% 370,436,800 -6,318,112 -98.7
10.99
30.80
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
16.57
 46,200 16.50 16.67 16.50 14,800 4,800 0.3
21/03/2023
16.44
 22,300 16.30 16.50 16.24 3,400 0 -0.3
20/03/2023
16.30
 94,000 16.63 16.77 16.30 8,000 4,000 0.1
17/03/2023
16.77
 93,300 16.77 16.93 16.63 2,400 3,200 0.0
16/03/2023
16.63
 34,100 16.83 17.10 16.63 2,800 7,100 -0.1
15/03/2023
17.10
 100,200 16.83 17.10 16.67 0 0 0.0
14/03/2023
16.57
 150,200 17.36 17.36 16.57 200 1,400 0.0
13/03/2023
17.39
 80,800 17.36 17.43 17.10 400 600 0.0
10/03/2023
17.43
 18,700 17.76 17.82 17.39 800 500 0.0
09/03/2023
17.82
 271,000 17.53 17.92 17.10 168,600 18,100 4.1
08/03/2023
17.43
 29,300 17.49 17.56 17.16 600 200 0.0
07/03/2023
17.53
 255,900 16.87 17.53 16.87 229,400 9,900 5.8
06/03/2023
17.03
 74,400 16.87 17.39 16.87 1,300 50,100 -1.3
03/03/2023
17.10
 135,800 17.03 17.69 17.03 5,800 53,000 -1.2
02/03/2023
17.36
 307,400 16.54 17.36 16.54 165,500 62,600 2.7
01/03/2023
16.83
 91,600 16.50 17.10 16.50 500 50,000 -1.3
28/02/2023
17.03
 261,300 16.50 17.16 16.17 164,450 70,700 2.4
27/02/2023
16.54
 82,900 17.06 17.06 16.54 10,500 2,190 0.2
24/02/2023
17.16
 83,400 17.30 17.43 16.67 700 13,500 -0.3
23/02/2023
17.23
 117,300 17.66 17.69 16.73 16,900 3,700 0.3
22/02/2023
17.79
 95,600 18.22 18.22 17.76 10,200 3,200 0.2
21/02/2023
18.22
 402,200 17.63 18.29 17.43 285,000 20,700 7.3
20/02/2023
17.69
 135,000 17.72 17.79 17.43 5,900 0 0.2
17/02/2023
17.72
 100,200 17.96 17.96 17.49 20,500 5,800 0.4
16/02/2023
17.89
 373,000 17.43 17.96 17.23 137,500 13,801 3.4
15/02/2023
17.23
 210,500 17.10 17.23 16.93 22,100 5,000 0.4
14/02/2023
17.10
 288,100 16.73 17.10 16.50 196,500 0 5.1
13/02/2023
16.73
 287,300 16.14 17.06 16.04 182,600 5,900 4.5
10/02/2023
16.57
 158,700 16.80 16.80 16.17 33,900 8,200 0.6
09/02/2023
16.57
 66,400 16.63 16.87 16.50 343,800 138,300 5.2
08/02/2023
16.63
 83,100 16.83 16.83 15.94 5,500 18,150 -0.3
07/02/2023
16.63
 565,100 17.00 17.23 16.63 374,100 3,248 9.3
06/02/2023
17.00
 205,100 16.50 17.03 16.04 150,300 1,600 3.8
03/02/2023
16.50
 257,900 16.40 16.50 15.84 20,100 28,800 -0.2
02/02/2023
16.40
 296,200 16.01 16.50 15.31 84,900 400 2.1
01/02/2023
15.94
 211,200 17.16 17.16 15.81 1,300 13,100 -0.3
31/01/2023
17.00
 262,700 16.90 17.16 16.50 177,000 3,600 4.5
30/01/2023
16.90
 480,300 16.50 16.90 16.24 307,200 5,500 7.7
27/01/2023
16.44
 264,900 16.37 16.70 16.24 2,200 700 0.0
19/01/2023
16.24
 350,300 15.55 16.24 15.55 65,700 1,500 1.6
18/01/2023
15.84
 230,400 15.97 16.44 15.64 3,000 7,600 -0.1
17/01/2023
15.84
 217,900 15.64 15.84 15.48 19,400 9,600 0.2
16/01/2023
15.64
 164,300 15.45 15.94 15.45 7,200 24,700 -0.4
13/01/2023
15.84
 359,400 15.84 15.84 15.31 20,600 20,500 0.0
12/01/2023
15.84
 143,200 15.74 16.14 15.45 21,400 3,500 0.4
11/01/2023
15.71
 243,800 15.71 15.78 15.38 2,500 1,600 0.0
10/01/2023
15.78
 174,900 14.98 15.78 14.98 4,900 1,200 0.1
09/01/2023
15.48
 161,100 15.38 15.71 15.25 2,500 6,400 -0.1
06/01/2023
15.48
 633,500 14.92 15.58 14.92 73,429 26,300 1.1
05/01/2023
14.92
 288,400 14.98 14.98 14.65 5,100 0 0.1
04/01/2023
14.95
 208,200 15.05 15.05 14.72 1,500 2,400 0.0
03/01/2023
14.98
 710,000 13.96 15.02 13.96 35,700 26,800 0.2
30/12/2022
14.19
 259,000 13.63 14.19 13.47 51,900 54,300 -0.1
29/12/2022
13.90
 93,700 14.06 14.06 13.33 2,000 8,500 -0.1
28/12/2022
13.99
 156,500 13.86 14.16 13.47 30,100 68,100 -0.8
27/12/2022
13.86
 173,600 13.20 13.86 13.20 4,800 40,000 -0.7
26/12/2022
13.20
 96,100 14.19 14.29 13.20 8,100 9,400 0.0
23/12/2022
14.19
 89,200 14.13 14.19 13.73 3,500 5,000 0.0
22/12/2022
14.19
 105,400 14.19 14.32 13.93 100 3,900 -0.1
21/12/2022
14.19
 197,700 14.42 14.56 13.86 1,600 19,600 -0.4
20/12/2022
14.46
 257,200 14.32 14.52 13.66 1,100 7,300 -0.1
19/12/2022
14.59
 401,100 14.16 14.85 14.16 7,900 4,300 0.1
16/12/2022
14.36
 115,000 14.09 14.42 13.99 6,900 2,680 0.1
15/12/2022
14.32
 135,300 14.32 14.36 14.06 12,200 1,300 0.2
14/12/2022
14.23
 140,300 14.52 14.52 14.19 1,200 13,200 -0.3
13/12/2022
14.23
 203,400 13.83 14.26 13.80 5,200 5,100 0.0
12/12/2022
13.86
 212,900 14.42 14.65 13.86 5,600 3,900 0.0
09/12/2022
14.19
 155,500 14.36 14.36 13.63 37,700 1,800 0.8
08/12/2022
13.83
 182,900 13.80 14.36 13.80 7,800 4,500 0.1
07/12/2022
13.83
 218,800 13.60 14.06 13.60 18,100 900 0.4
06/12/2022
14.06
 367,100 15.12 15.12 14.06 1,000 500 0.0
05/12/2022
15.12
 298,600 15.18 15.38 14.65 4,800 4,300 0.0
02/12/2022
15.12
 235,400 14.19 15.12 13.99 28,500 12,200 0.4
01/12/2022
14.52
 404,500 14.36 14.75 14.19 1,100 5,200 -0.1
30/11/2022
14.36
 221,200 14.06 14.46 13.80 1,200 9,500 -0.2
29/11/2022
14.09
 340,800 14.19 14.19 13.50 700 13,400 -0.3
28/11/2022
13.99
 276,200 13.50 14.03 13.24 5,500 26,700 -0.4
25/11/2022
13.20
 206,600 12.54 13.20 12.41 6,900 7,000 0.0
24/11/2022
12.41
 97,900 12.01 12.67 12.01 6,600 0 0.1
23/11/2022
12.38
 263,100 12.67 12.94 12.38 11,400 17,084 -0.1
22/11/2022
13.00
 417,300 12.61 13.14 12.61 5,500 30,055 -0.5
21/11/2022
12.41
 231,600 12.01 12.87 12.01 2,400 51,700 -0.9
18/11/2022
12.15
 362,700 12.21 12.34 11.39 25,300 39,408 -0.3
17/11/2022
12.15
 333,200 12.01 12.15 11.68 25,300 30,600 -0.1
16/11/2022
11.65
 584,800 10.23 11.75 10.23 74,000 42,100 0.6
15/11/2022
10.99
 339,900 11.22 12.21 10.99 18,300 4,660 0.2
14/11/2022
11.78
 560,700 11.35 11.85 11.06 48,200 600 0.8
11/11/2022
11.88
 389,500 12.67 12.97 11.88 38,239 7,900 0.5
10/11/2022
12.54
 291,800 13.20 13.20 12.54 20,900 4,636 0.3
09/11/2022
13.47
 242,700 13.76 14.26 13.07 15,200 4,400 0.2
08/11/2022
13.73
 155,700 13.47 13.99 13.00 27,700 100 0.6
07/11/2022
13.47
 378,900 14.46 14.59 13.47 18,400 10,636 0.2
04/11/2022
14.46
 293,700 15.38 15.71 14.46 2,800 8,600 -0.1
03/11/2022
15.51
 151,100 15.61 15.84 15.25 500 7,000 -0.2
02/11/2022
15.64
 183,500 15.71 16.07 15.61 4,000 9,800 -0.1
01/11/2022
16.04
 127,500 16.40 16.40 16.01 0 8,800 -0.2
31/10/2022
16.40
 359,000 16.50 16.50 15.51 9,800 17,500 -0.2
28/10/2022
16.24
 321,200 16.44 16.44 15.91 0 47,768 -1.2
27/10/2022
16.17
 326,700 15.15 16.21 14.85 3,000 7,100 -0.1
26/10/2022
15.15
 112,800 15.18 15.45 14.65 0 4,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc