Tổng Công ty cổ phần Bảo Minh (bmi)

13.60
0
(0%)
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)
22/03/2021
13.60
 313,800 13.83 13.83 13.58 0 16,600 -0.5
19/03/2021
13.63
 408,300 13.38 13.75 13.33 100 9,920 -2.7
18/03/2021
13.43
 322,300 13.48 13.68 13.33 2,800 45,700 -1.2
17/03/2021
13.43
 242,100 13.38 13.48 13.33 100 1,800 -0.5
16/03/2021
13.38
 298,700 13.70 13.70 13.38 670 3,060 -0.6
15/03/2021
13.58
 382,300 13.58 13.73 13.51 9,900 4,600 0.1
12/03/2021
13.58
 354,400 13.63 13.63 13.48 12,600 24,600 -0.3
11/03/2021
13.58
 361,500 13.63 13.83 13.58 3,600 41,700 -1.0
10/03/2021
13.63
 501,400 13.68 13.73 13.36 100 2,460 -0.6
09/03/2021
13.46
 718,900 13.03 13.63 12.89 1,130 5,370 -1.1
08/03/2021
13.03
 235,100 13.03 13.23 12.91 13,000 20,400 -0.2
05/03/2021
12.89
 280,600 12.81 13.03 12.59 670 2,760 -0.5
04/03/2021
12.89
 377,600 13.21 13.36 12.59 110 2,880 -0.7
03/03/2021
13.21
 326,500 13.33 13.43 13.18 26,700 30,200 -0.1
02/03/2021
13.33
 500,600 12.99 13.43 12.99 6,700 21,700 -0.4
01/03/2021
12.99
 500,600 12.64 13.11 12.64 11,700 5,000 0.2
26/02/2021
12.59
 428,600 12.89 12.94 12.59 4,600 19,500 -0.4
25/02/2021
12.89
 294,600 13.13 13.13 12.84 1,090 770 0.1
24/02/2021
13.03
 228,900 13.33 13.60 12.89 590 2,270 -0.4
23/02/2021
13.33
 210,700 13.48 13.48 13.18 1,290 3,620 -0.6
22/02/2021
13.53
 350,600 13.33 13.68 13.18 35,300 17,200 0.5
19/02/2021
13.21
 205,900 12.94 13.21 12.94 7,900 11,700 -0.1
18/02/2021
13.23
 282,600 13.08 13.33 12.94 700 1,610 -0.2
17/02/2021
13.06
 256,100 12.64 13.06 12.51 30,600 64,600 -0.9
09/02/2021
12.64
 165,000 12.29 12.64 12.29 35,700 12,500 0.6
08/02/2021
12.39
 222,500 12.39 12.99 12.14 320 4,100 -1.0
05/02/2021
12.99
 203,900 12.56 13.03 12.49 80 900 -0.2
04/02/2021
12.56
 189,300 12.61 12.69 12.44 2,100 49,300 -1.2
03/02/2021
12.54
 380,900 12.09 12.61 12.09 1,570 4,560 -0.7
02/02/2021
11.99
 268,400 11.75 12.04 11.50 26,400 0 0.6
01/02/2021
11.70
 301,400 12.44 12.44 11.65 10,700 19,100 -0.2
29/01/2021
12.49
 484,200 11.32 12.49 11.32 185,400 14,500 4.1
28/01/2021
12.07
 785,700 12.07 12.27 12.07 278,700 0 6.8
27/01/2021
12.96
 724,000 13.33 13.58 12.71 143,500 17,800 3.3
26/01/2021
13.58
 936,100 14.32 14.32 13.36 8,210 2,660 1.6
25/01/2021
14.32
 456,600 14.35 14.52 14.08 15,980 3,160 3.7
22/01/2021
14.35
 643,700 14.67 14.87 14.30 430 2,820 -0.7
21/01/2021
14.67
 537,600 14.17 14.99 14.17 21,800 17,300 0.1
20/01/2021
14.17
 1,023,000 14.37 14.50 13.60 6,610 1,210 1.5
19/01/2021
14.62
 980,300 15.61 15.71 14.62 83,430 79,140 1.3
18/01/2021
15.71
 753,200 16.06 16.18 15.71 29,500 20,000 0.3
15/01/2021
15.96
 703,000 16.16 16.36 15.96 940 7,790 -2.2
14/01/2021
16.16
 418,700 16.21 16.45 16.16 10,000 31,700 -0.7
13/01/2021
16.50
 768,800 16.60 16.80 16.21 38,900 31,700 0.2
12/01/2021
16.60
 1,495,800 16.01 16.83 15.96 5,500 2,420 1.0
11/01/2021
15.93
 731,900 15.96 16.11 15.61 260 380 0.0
08/01/2021
15.86
 880,200 16.18 16.23 15.74 23,800 17,400 0.2
07/01/2021
16.18
 1,304,400 16.01 16.26 15.86 4,140 500 1.2
06/01/2021
15.86
 1,413,600 15.66 16.65 15.46 1,160 16,130 -4.8
05/01/2021
15.64
 527,100 15.76 15.86 15.51 5,800 28,800 -0.7
04/01/2021
15.74
 2,067,400 15.36 16.03 15.17 21,200 10,300 0.4
31/12/2020
15.17
 416,030 15.17 15.36 15.04 13,880 1,490 0.4
30/12/2020
15.17
 413,340 15.36 15.51 15.17 12,130 7,800 0.1
29/12/2020
15.36
 1,903,170 14.67 15.56 14.52 37,950 213,010 -5.3
28/12/2020
14.72
 444,680 14.67 14.82 14.37 7,370 109,320 -3.0
25/12/2020
14.72
 424,660 14.27 14.82 14.22 26,670 24,000 0.1
24/12/2020
14.37
 343,100 14.57 14.70 13.95 300 23,140 -0.7
23/12/2020
14.72
 545,460 14.55 15.07 14.45 5,620 21,260 -0.5
22/12/2020
14.55
 456,940 14.47 14.55 14.32 9,600 978 2.5
21/12/2020
14.47
 354,850 14.45 14.70 14.42 11,740 1,120 0.3
18/12/2020
14.45
 560,450 14.52 14.62 14.40 22,940 25,270 -0.1
17/12/2020
14.55
 731,380 14.97 14.97 14.55 1,640 22,680 -0.6
16/12/2020
15.02
 377,640 15.12 15.24 14.97 11,870 3,400 0.3
15/12/2020
15.02
 367,490 15.02 15.22 14.97 35,490 2,210 1.0
14/12/2020
15.09
 467,170 15.22 15.26 14.79 18,780 12,680 0.2
11/12/2020
15.02
 426,150 14.89 15.02 14.87 11,800 25,840 -0.4
10/12/2020
15.04
 421,340 15.41 15.41 15.04 10,000 40,260 -0.9
09/12/2020
15.41
 755,840 14.94 15.66 14.94 53,240 23,880 0.9
08/12/2020
14.72
 975,800 14.42 14.84 14.20 22,730 27,000 -0.1
07/12/2020
14.62
 881,830 14.62 15.17 14.62 24,600 33,380 -0.3
04/12/2020
15.12
 412,030 15.36 15.36 15.09 1,314 7,601 -1.9
03/12/2020
15.29
 450,780 15.14 15.49 15.12 5,970 14,380 -0.3
02/12/2020
15.17
 512,660 15.12 15.59 15.09 21,640 800 0.6
01/12/2020
15.12
 400,580 14.87 15.22 14.87 31,630 24,650 0.2
30/11/2020
15.26
 426,880 15.31 15.36 15.02 500 7,510 -0.2
27/11/2020
15.24
 705,760 15.12 15.56 14.97 14,680 15,500 0.0
26/11/2020
15.12
 424,660 15.19 15.19 14.97 34,020 2,660 1.0
25/11/2020
15.19
 707,910 15.26 15.61 15.02 20,400 6,400 0.4
24/11/2020
15.22
 1,716,780 14.37 15.22 14.27 22,200 113,870 -2.8
23/11/2020
14.27
 318,700 14.22 14.52 14.03 10,520 90 0.3
20/11/2020
14.27
 368,210 14.35 14.37 14.08 15,070 800 0.4
19/11/2020
14.35
 682,350 14.47 14.52 14.27 33,270 130,230 -2.8
18/11/2020
14.47
 491,650 14.27 14.47 14.20 10,960 4,160 0.2
17/11/2020
14.25
 453,810 14.22 14.37 14.05 33,000 1,000 0.9
16/11/2020
14.22
 444,020 14.22 14.67 14.03 26,660 41,830 -0.4
13/11/2020
14.22
 401,140 14.37 14.37 14.13 24,680 90 0.7
12/11/2020
14.37
 888,060 13.63 14.47 13.63 18,390 24,500 -0.2
11/11/2020
13.63
 275,460 13.33 13.73 13.33 42,450 2,000 1.1
10/11/2020
13.41
 258,610 13.68 13.68 13.28 5,000 11,690 -0.2
09/11/2020
13.38
 112,760 13.38 13.38 13.18 5,420 5,770 0.0
06/11/2020
13.26
 94,350 13.18 13.48 12.96 10,000 11,830 0.0
05/11/2020
13.31
 154,650 13.38 13.53 13.18 8,650 2,610 0.2
04/11/2020
13.38
 72,390 13.16 13.43 13.16 3,980 1,610 0.1
03/11/2020
13.28
 28,350 13.28 13.33 13.01 3,000 10,750 -0.2
02/11/2020
13.28
 26,240 13.33 13.33 12.99 5,000 7,150 -0.1
30/10/2020
13.13
 97,080 13.13 13.23 12.74 15,000 5,570 0.2
29/10/2020
13.13
 143,940 13.03 13.38 12.79 13,470 16,020 -0.1
28/10/2020
13.03
 125,220 13.28 13.43 12.99 10,000 8,400 0.0
27/10/2020
13.51
 195,220 13.70 13.70 13.28 20,290 90,130 -0.1
26/10/2020
13.70
 95,680 14.03 14.03 13.70 10,230 37,350 -0.8

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