Tổng Công ty cổ phần Bảo Minh (bmi)

13.95
0.35
(2.57%)
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)
06/01/2020
11.83
 26,560 11.97 11.97 11.67 19,110 3,340 0.4
03/01/2020
11.90
 37,610 11.41 11.97 11.41 11,320 30 0.3
02/01/2020
11.67
 18,540 11.62 11.67 11.48 0 1,290 0.0
31/12/2019
11.50
 20,350 11.55 11.55 11.36 240 130 0.0
30/12/2019
11.50
 64,320 11.67 11.69 11.46 20,730 2,800 0.4
27/12/2019
11.69
 26,250 11.64 11.69 11.46 100 30 0.0
26/12/2019
11.67
 29,600 11.67 11.67 11.41 6,450 23,130 -0.4
25/12/2019
11.74
 25,460 11.74 11.74 11.50 610 0 0.0
24/12/2019
11.74
 52,900 11.50 11.74 11.46 20,730 2,800 0.4
23/12/2019
11.55
 33,390 11.60 11.69 11.55 5,740 800 0.1
20/12/2019
11.55
 17,830 11.53 11.55 11.41 3,070 0 0.1
19/12/2019
11.55
 25,940 11.36 11.55 11.27 2,400 10,270 -0.2
18/12/2019
11.46
 29,120 11.43 11.46 11.29 0 1,570 0.0
17/12/2019
11.43
 25,390 11.48 11.50 11.43 0 7,990 -0.2
16/12/2019
11.48
 24,500 11.53 11.78 11.41 0 3,300 -0.1
13/12/2019
11.67
 50,210 11.67 11.69 11.60 0 1,900 0.0
12/12/2019
11.69
 10,560 11.64 11.74 11.60 0 930 0.0
11/12/2019
11.64
 13,310 11.64 11.74 11.64 0 10,200 -0.3
10/12/2019
11.64
 18,860 11.60 11.69 11.60 2,400 5,630 -0.1
09/12/2019
11.83
 33,650 11.94 11.94 11.76 790 4,960 -0.1
06/12/2019
11.94
 16,440 11.92 12.01 11.60 100 7,000 -0.2
05/12/2019
11.92
 8,160 12.06 12.06 11.80 0 2,500 -0.1
04/12/2019
11.92
 7,390 11.83 11.92 11.83 0 2,500 -0.1
03/12/2019
11.92
 25,550 12.01 12.01 11.83 4,100 0 0.1
02/12/2019
12.01
 20,630 11.92 12.06 11.83 4,000 0 0.1
29/11/2019
12.08
 24,360 12.06 12.08 11.87 0 6,100 -0.2
28/11/2019
12.08
 32,270 12.13 12.13 11.87 5,000 10 0.1
27/11/2019
12.01
 97,000 12.01 12.13 11.87 0 8,250 -0.2
26/11/2019
12.13
 12,060 12.20 12.20 12.01 0 950 0.0
25/11/2019
12.18
 173,020 12.18 12.25 12.01 2,400 4,910 -0.1
22/11/2019
12.22
 80,900 12.20 12.22 11.92 0 5,750 -0.1
21/11/2019
12.22
 26,080 12.06 12.29 12.06 660 0 0.0
20/11/2019
12.22
 39,730 12.15 12.25 12.04 990 1,950 0.0
19/11/2019
12.15
 77,270 12.18 12.20 11.83 1,770 420 0.0
18/11/2019
12.01
 46,190 12.06 12.06 11.74 70 8,420 -0.2
15/11/2019
11.92
 43,110 12.06 12.06 11.92 2,500 9,350 -0.2
14/11/2019
12.01
 113,300 12.34 12.34 11.99 0 7,620 -0.2
13/11/2019
12.25
 138,960 12.25 12.29 12.01 17,670 37,790 -0.5
12/11/2019
12.25
 118,180 12.20 12.29 12.06 13,650 1,950 0.3
11/11/2019
12.38
 113,520 12.32 12.45 12.15 16,530 12,830 0.1
08/11/2019
12.48
 82,560 12.71 12.71 12.45 2,600 2,700 0.0
07/11/2019
12.66
 355,150 12.52 12.76 12.48 6,360 22,080 -0.4
06/11/2019
12.52
 141,900 12.59 12.62 12.48 2,800 2,380 0.0
05/11/2019
12.59
 669,450 12.29 12.62 12.29 8,200 0 0.2
04/11/2019
12.29
 135,900 12.25 12.32 12.06 1,200 20,980 -0.5
01/11/2019
12.25
 126,530 12.22 12.32 12.20 3,770 1,280 0.1
31/10/2019
12.22
 117,760 12.29 12.34 12.20 60 12,500 -0.3
30/10/2019
12.29
 92,160 12.34 12.34 11.97 4,500 1,000 0.1
29/10/2019
12.29
 20,220 12.34 12.38 11.78 1,570 150 0.0
28/10/2019
12.34
 73,230 12.45 12.45 11.92 21,710 0 0.6
25/10/2019
12.34
 65,340 12.43 12.43 12.32 350 6,500 -0.2
24/10/2019
12.38
 239,410 12.15 12.38 12.15 32,250 7,000 0.7
23/10/2019
12.15
 103,530 12.25 12.25 12.01 2,750 0 0.1
22/10/2019
12.20
 200,420 11.83 12.20 11.83 32,220 8,980 0.6
21/10/2019
12.01
 175,590 12.22 12.22 11.97 850 30,800 -0.8
18/10/2019
12.22
 185,330 12.29 12.43 12.20 0 6,000 -0.2
17/10/2019
12.25
 169,060 12.20 12.38 12.20 0 9,500 -0.3
16/10/2019
12.22
 312,140 12.13 12.48 12.06 0 0 0
15/10/2019
12.13
 444,150 12.15 12.25 12.06 0 40,000 -1.1
14/10/2019
12.22
 390,590 12.15 12.27 12.11 0 8,000 -0.2
11/10/2019
12.06
 540,830 11.78 12.15 11.78 570 12,150 -0.3
10/10/2019
11.76
 240,070 11.55 11.90 11.55 7,000 5,000 0.1
09/10/2019
11.53
 87,980 11.53 11.60 11.46 10 3,000 -0.1
08/10/2019
11.53
 101,850 11.41 11.60 11.39 20 35,680 -0.9
07/10/2019
11.41
 45,150 11.36 11.41 11.27 0 790 0.0
04/10/2019
11.36
 78,100 11.50 11.55 11.36 0 0 0
03/10/2019
11.50
 36,040 11.36 11.55 11.36 0 0 0
02/10/2019
11.55
 97,160 11.60 11.69 11.36 5,800 0 0.1
01/10/2019
11.60
 53,470 11.78 11.78 11.50 460 0 0.0
30/09/2019
11.69
 49,810 11.62 11.74 11.62 2,000 5,000 -0.1
27/09/2019
11.62
 165,830 11.55 11.74 11.46 550 10,780 -0.3
26/09/2019
11.53
 172,180 11.39 11.57 11.34 4,390 69,500 -1.6
25/09/2019
11.43
 270,090 11.23 11.57 11.06 16,800 86,100 -1.7
24/09/2019
11.23
 67,770 11.39 11.39 11.18 2,800 20,000 -0.4
23/09/2019
11.34
 83,900 11.32 11.46 11.27 0 37,470 -0.9
20/09/2019
11.41
 776,620 11.41 11.41 11.13 16,890 238,500 -5.4
19/09/2019
11.41
 50,590 11.46 11.50 11.41 0 15,000 -0.4
18/09/2019
11.41
 143,540 11.62 11.80 11.41 14,630 42,050 -0.7
17/09/2019
11.74
 139,610 11.60 11.83 11.60 20 0 0.0
16/09/2019
11.69
 144,520 11.60 11.69 11.55 460 0 0.0
13/09/2019
11.60
 214,620 11.69 11.69 11.50 0 0 0
12/09/2019
11.60
 94,630 11.41 11.62 11.32 1,100 2,550 0.0
11/09/2019
11.32
 92,450 11.18 11.43 11.06 0 10,890 -0.3
10/09/2019
11.18
 154,090 11.43 11.43 11.06 710 20,690 -0.5
09/09/2019
11.23
 133,640 11.50 11.53 11.20 10,900 10,000 0.0
06/09/2019
11.50
 101,140 11.76 11.76 11.50 17,610 13,000 0.1
05/09/2019
11.60
 97,660 11.60 11.76 11.60 0 32,390 -0.8
04/09/2019
11.60
 196,390 11.64 11.78 11.43 11,310 34,160 -0.6
03/09/2019
11.78
 258,130 12.13 12.13 11.78 8,130 47,000 -1.0
30/08/2019
12.11
 141,210 12.27 12.29 12.08 6,500 3,000 0.1
29/08/2019
12.11
 265,740 12.22 12.34 12.06 500 23,000 -0.6
28/08/2019
12.22
 152,560 12.25 12.34 12.20 20 31,130 -0.8
27/08/2019
12.36
 306,890 12.50 12.50 12.22 5,000 23,520 -0.5
26/08/2019
12.36
 322,570 12.62 12.66 12.34 35,940 23,000 0.3
23/08/2019
12.73
 182,540 12.78 12.85 12.62 5,600 2,600 0.1
22/08/2019
12.85
 163,310 13.06 13.06 12.80 900 5,000 -0.1
21/08/2019
12.89
 333,480 12.99 13.31 12.89 100 21,440 -0.6
20/08/2019
12.99
 899,040 12.57 13.10 12.57 18,430 54,200 -1.0
19/08/2019
12.57
 132,050 12.62 12.76 12.48 0 31,060 -0.8
16/08/2019
12.52
 670,500 12.52 13.08 12.32 6,000 26,680 -0.6

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