Tổng Công ty cổ phần Bảo Minh (bmi)

13.55
-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)
23/10/2020
13.93
 154,360 13.88 14.13 13.83 6,490 3,790 0.1
22/10/2020
13.88
 162,520 13.48 14.00 13.48 5,000 3,450 0.0
21/10/2020
13.48
 172,860 13.80 13.88 13.48 16,220 25,310 -0.3
20/10/2020
13.65
 92,600 13.41 13.78 13.41 24,890 30,800 -0.2
19/10/2020
13.63
 421,480 13.58 13.63 13.13 125,160 11,920 3.1
16/10/2020
13.63
 408,990 14.05 14.05 13.63 110,400 20,400 2.5
15/10/2020
14.13
 414,820 14.37 14.37 13.98 70,310 34,450 1.0
14/10/2020
14.35
 260,980 14.45 14.47 14.17 37,660 24,400 0.4
13/10/2020
14.45
 171,280 14.42 14.62 14.32 18,770 30,100 -0.3
12/10/2020
14.42
 593,710 14.35 14.94 14.30 31,740 32,800 0.0
09/10/2020
14.35
 180,480 14.32 14.35 14.13 9,980 5,000 0.1
08/10/2020
14.32
 270,620 14.22 14.37 14.05 5,000 16,330 -0.3
07/10/2020
14.17
 318,340 13.98 14.57 13.93 64,640 21,500 1.2
06/10/2020
14.05
 452,030 14.25 14.25 13.83 12,190 52,420 -1.1
05/10/2020
14.25
 206,420 14.00 14.35 14.00 27,070 30,000 -0.1
02/10/2020
14.13
 635,140 14.62 14.62 13.90 20,660 97,880 -2.3
01/10/2020
14.37
 544,010 14.52 14.57 14.25 15,000 91,900 -2.2
30/09/2020
14.22
 528,230 13.98 14.52 13.70 19,140 10,910 0.2
29/09/2020
14.47
 835,290 14.13 14.47 13.63 70,460 59,080 0.4
28/09/2020
14.17
 456,780 13.85 14.40 13.80 13,550 35,070 -0.6
25/09/2020
13.80
 1,128,020 13.06 13.95 12.96 23,940 110,670 -2.4
24/09/2020
13.06
 842,210 12.64 13.13 12.54 12,440 17,320 -0.1
23/09/2020
12.64
 539,050 12.69 12.81 12.44 11,410 17,060 -0.1
22/09/2020
12.44
 436,870 12.49 12.56 12.32 22,480 17,000 0.1
21/09/2020
12.54
 249,550 12.56 12.79 12.54 10,810 24,270 -0.3
18/09/2020
12.56
 206,680 12.56 12.71 12.49 28,000 27,340 0.0
17/09/2020
12.56
 737,420 12.37 12.89 12.37 7,820 251,060 -6.2
16/09/2020
12.24
 152,370 12.22 12.24 12.14 10 0 0.0
15/09/2020
12.17
 256,690 12.24 12.29 12.09 23,820 5,020 0.5
14/09/2020
12.14
 263,020 12.09 12.24 11.94 23,020 1,000 0.5
11/09/2020
12.14
 299,360 12.09 12.22 11.87 27,030 13,680 0.3
10/09/2020
12.22
 431,420 12.44 12.44 12.19 0 3,910 -0.1
09/09/2020
12.27
 270,120 11.89 12.39 11.89 11,200 0 0.3
08/09/2020
12.19
 411,880 12.24 12.29 11.82 29,120 9,900 0.5
07/09/2020
12.14
 438,620 12.59 12.59 12.12 47,840 4,770 1.1
04/09/2020
12.54
 478,270 12.22 12.54 12.19 11,300 1,000 0.3
03/09/2020
12.46
 911,210 11.99 12.59 11.99 3,160 179,370 -4.4
01/09/2020
11.99
 250,630 11.87 12.04 11.87 5,230 12,080 -0.2
31/08/2020
12.04
 268,940 12.04 12.14 11.80 23,440 13,360 0.2
28/08/2020
12.04
 540,970 11.80 12.29 11.80 26,010 12,360 0.3
27/08/2020
11.80
 237,590 11.89 11.89 11.70 30,570 7,980 0.5
26/08/2020
11.89
 450,650 11.99 12.32 11.89 32,620 3,000 0.7
25/08/2020
11.99
 1,833,100 11.32 11.99 11.25 190,920 452,400 -6.3
24/08/2020
11.23
 288,120 11.20 11.37 11.20 5,130 17,000 -0.3
21/08/2020
11.20
 465,490 11.15 11.32 10.90 1,480 25,180 -0.5
20/08/2020
11.00
 335,990 10.83 11.15 10.68 33,230 6,000 0.6
19/08/2020
10.80
 135,030 10.90 10.90 10.68 11,540 6,210 0.1
18/08/2020
10.88
 144,890 10.98 11.00 10.88 7,750 1,450 0.1
17/08/2020
10.98
 148,200 10.98 11.13 10.88 5,000 0 0.1
14/08/2020
11.13
 408,610 10.71 11.30 10.71 80 2,090 0.0
13/08/2020
10.71
 126,310 10.66 10.71 10.61 5,000 3,180 0.0
12/08/2020
10.63
 66,230 10.56 10.63 10.48 5,000 14,390 -0.2
11/08/2020
10.61
 110,550 10.46 10.63 10.46 13,850 0 0.3
10/08/2020
10.58
 158,390 10.61 10.78 10.51 35,290 10,760 0.5
07/08/2020
10.73
 156,660 10.90 10.90 10.61 40,900 17,610 0.5
06/08/2020
10.90
 310,010 10.41 11.00 10.28 14,180 20,400 -0.1
05/08/2020
10.31
 161,450 10.14 10.41 10.14 5,420 30,950 -0.5
04/08/2020
10.14
 88,340 10.38 10.38 10.06 10,000 730 0.2
03/08/2020
10.14
 105,410 9.96 10.41 9.76 9,940 19,000 -0.2
31/07/2020
9.91
 112,990 9.71 10.18 9.71 13,070 18,090 -0.1
30/07/2020
10.16
 79,870 10.58 10.58 9.91 25,220 20,950 0.1
29/07/2020
10.16
 167,220 10.31 10.31 9.61 25,220 20,950 0.1
28/07/2020
10.31
 91,590 9.86 10.38 9.74 4,740 980 0.1
27/07/2020
9.89
 262,960 9.96 10.33 9.66 34,660 18,470 0.3
24/07/2020
10.38
 267,390 10.68 10.71 10.16 21,160 4,860 0.3
23/07/2020
10.71
 91,680 10.66 10.80 10.63 20,000 38,420 -0.4
22/07/2020
10.71
 85,840 10.71 10.83 10.61 5,000 15,660 -0.2
21/07/2020
10.78
 93,090 10.85 10.88 10.63 5,000 59,040 -1.2
20/07/2020
10.63
 129,980 10.63 10.68 10.61 15,370 50,100 -0.7
17/07/2020
10.68
 133,820 10.75 10.75 10.66 36,990 66,540 -0.6
16/07/2020
10.80
 119,540 10.85 10.88 10.66 15,000 58,120 -0.9
15/07/2020
10.88
 76,530 10.75 11.00 10.75 21,470 38,590 -0.4
14/07/2020
10.90
 72,380 11.00 11.10 10.61 20,510 43,010 -0.5
13/07/2020
10.95
 97,770 11.18 11.18 10.88 30,000 36,000 -0.1
10/07/2020
11.13
 191,400 11.30 11.30 10.85 30,000 91,290 -1.4
09/07/2020
11.25
 59,150 11.37 11.37 11.08 42,000 24,070 0.4
08/07/2020
11.25
 138,180 11.30 11.40 11.10 0 6,210 -0.1
07/07/2020
11.30
 248,330 10.80 11.50 10.80 20,200 12,660 0.2
06/07/2020
10.80
 105,110 10.78 10.95 10.78 5,500 10,000 -0.1
03/07/2020
10.78
 21,500 10.66 10.80 10.61 4,230 10,000 -0.1
02/07/2020
10.80
 33,430 10.85 10.85 10.61 13,500 10,610 0.1
01/07/2020
10.78
 43,500 10.61 10.78 10.58 5,980 7,990 0.0
30/06/2020
10.61
 125,250 10.63 10.75 10.56 13,200 31,160 -0.4
29/06/2020
10.63
 161,860 10.61 10.68 10.56 690 16,070 -0.3
26/06/2020
10.63
 74,330 10.56 10.71 10.56 690 16,070 -0.3
25/06/2020
10.56
 76,280 10.51 10.66 10.51 10,000 720 0.2
24/06/2020
10.68
 91,260 10.68 10.73 10.56 13,510 31,450 -0.4
23/06/2020
10.71
 97,530 10.90 10.90 10.71 13,750 27,000 -0.3
22/06/2020
10.90
 259,580 10.90 10.90 10.58 12,680 125,580 -2.4
19/06/2020
10.90
 118,130 10.90 11.00 10.78 5,700 54,560 -1.1
18/06/2020
10.85
 159,490 10.83 10.85 10.71 21,950 15,500 0.1
17/06/2020
10.80
 91,720 10.80 10.83 10.66 15,550 28,750 -0.4
16/06/2020
10.85
 62,430 10.61 11.03 10.61 200 2,000 0.0
15/06/2020
10.56
 437,130 10.93 11.10 10.48 25,000 49,340 -0.5
12/06/2020
11.13
 371,670 10.61 11.15 10.61 18,940 1,750 0.4
11/06/2020
11.30
 373,070 11.89 11.89 11.30 24,510 34,020 -0.2
10/06/2020
11.89
 982,230 11.85 12.09 11.42 730 47,560 -1.1
09/06/2020
11.32
 788,530 10.61 11.32 10.56 12,030 25,730 -0.3
08/06/2020
10.61
 140,430 10.61 10.75 10.61 9,450 38,910 -0.6
05/06/2020
10.66
 167,260 10.43 10.71 10.43 0 0 0

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