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)
22/03/2019
9.79
 53,410 9.46 9.81 9.46 7,500 39,820 -0.7
21/03/2019
9.86
 51,980 9.95 9.95 9.77 9,900 3,000 0.2
20/03/2019
9.99
 41,190 9.77 9.99 9.72 3,000 21,000 -0.4
19/03/2019
9.99
 84,020 10.03 10.08 9.72 38,960 10,250 0.7
18/03/2019
10.03
 71,750 10.03 10.03 9.95 7,670 0 0.2
15/03/2019
10.03
 115,720 10.03 10.08 9.90 11,220 1,450 0.2
14/03/2019
10.03
 155,450 9.55 10.14 9.50 1,280 10,200 -0.2
13/03/2019
9.55
 56,200 9.50 9.55 9.35 0 3,000 -0.1
12/03/2019
9.50
 34,960 9.37 9.50 9.24 14,220 610 0.3
11/03/2019
9.46
 49,060 9.46 9.46 8.84 10,500 19,500 -0.2
08/03/2019
9.50
 62,590 9.64 9.64 9.48 8,700 3,500 0.1
07/03/2019
9.68
 49,920 9.64 9.72 9.61 24,630 3,380 0.5
06/03/2019
9.64
 64,550 9.64 9.64 9.50 1,410 4,150 -0.1
05/03/2019
9.64
 32,230 9.72 9.72 9.55 280 4,600 -0.1
04/03/2019
9.72
 72,650 9.77 9.81 9.59 9,940 0 0.2
01/03/2019
9.77
 60,530 9.37 9.77 9.37 2,500 0 0.1
28/02/2019
9.46
 34,370 9.46 9.46 9.30 5,000 15,880 -0.2
27/02/2019
9.46
 71,040 9.46 9.59 9.28 40 1,100 0.0
26/02/2019
9.46
 77,860 9.64 9.77 9.37 4,680 9,250 -0.1
25/02/2019
9.77
 69,480 9.81 9.81 9.64 14,460 5,000 0.2
22/02/2019
9.81
 62,310 9.90 9.90 9.68 6,020 2,000 0.1
21/02/2019
9.90
 82,470 9.72 9.90 9.64 400 0 0.0
20/02/2019
9.72
 82,930 9.72 9.72 9.59 26,110 25,000 0.0
19/02/2019
9.64
 179,480 9.50 9.72 9.41 18,360 4,600 0.3
18/02/2019
9.46
 84,440 9.22 9.46 9.15 11,000 7,930 0.1
15/02/2019
9.19
 42,480 9.15 9.26 9.13 1,470 2,500 0.0
14/02/2019
9.15
 53,920 9.00 9.26 9.00 2,000 0 0.0
13/02/2019
9.19
 94,110 9.06 9.28 8.91 14,200 25,340 -0.2
12/02/2019
8.88
 35,350 9.15 9.15 8.86 560 16,860 -0.3
11/02/2019
9.15
 48,670 9.02 9.15 8.97 14,550 42,000 -0.6
01/02/2019
9.00
 25,600 8.80 9.00 8.71 7,200 0 0.1
31/01/2019
8.86
 1,700 8.75 9.06 8.75 0 20 0.0
30/01/2019
8.86
 31,580 8.75 8.93 8.75 10,530 0 0.2
29/01/2019
8.84
 6,840 9.06 9.06 8.84 0 0 0
28/01/2019
9.06
 7,900 8.95 9.06 8.93 4,000 0 0.1
25/01/2019
9.06
 70,930 9.02 9.06 8.93 20,000 20,000 0.0
24/01/2019
9.11
 21,940 9.02 9.11 8.97 2,000 7,210 -0.1
23/01/2019
9.11
 1,350 9.06 9.11 9.06 0 850 0.0
22/01/2019
9.15
 43,210 9.28 9.28 8.97 14,480 15,000 0.0
21/01/2019
9.26
 31,150 9.15 9.26 9.06 19,000 11,000 0.2
18/01/2019
9.15
 8,520 9.19 9.24 9.15 0 0 0
17/01/2019
9.15
 27,340 9.00 9.19 9.00 7,000 0 0.1
16/01/2019
9.00
 19,460 9.00 9.15 9.00 3,000 3,000 0.0
15/01/2019
9.15
 5,160 9.06 9.15 9.06 0 0 0
14/01/2019
9.15
 10,950 9.02 9.15 9.02 5,340 5,000 0.0
11/01/2019
9.15
 40,590 9.04 9.19 9.02 13,290 16,000 -0.1
10/01/2019
9.13
 52,460 9.08 9.24 9.02 8,510 10,530 0.0
09/01/2019
9.22
 31,600 9.15 9.22 9.06 3,900 4,000 0.0
08/01/2019
9.15
 13,440 9.22 9.22 9.06 1,500 2,000 0.0
07/01/2019
9.19
 18,350 8.93 9.24 8.93 5,000 0 0.1
04/01/2019
8.93
 60,460 8.93 9.02 8.84 10 800 0.0
03/01/2019
8.91
 50,230 9.17 9.17 8.88 4,000 0 0.1
02/01/2019
9.06
 37,200 9.06 9.24 9.06 3,600 0 0.1
28/12/2018
9.15
 68,470 9.19 9.33 9.13 27,250 7,000 0.4
27/12/2018
9.30
 40,010 8.97 9.50 8.97 8,260 28,350 -0.4
26/12/2018
8.97
 83,230 9.06 9.06 8.84 12,820 37,280 -0.5
25/12/2018
9.15
 38,790 9.19 9.19 8.84 12,070 11,210 0.0
24/12/2018
9.33
 21,740 9.06 9.33 9.06 0 12,960 -0.3
21/12/2018
9.19
 95,540 9.30 9.46 9.17 190 43,820 -0.9
20/12/2018
9.50
 19,380 9.72 9.86 9.46 30 420 0.0
19/12/2018
9.72
 13,570 9.68 9.72 9.61 3,660 2,800 0.0
18/12/2018
9.77
 96,240 9.53 9.77 9.53 77,860 71,780 0.1
17/12/2018
9.77
 54,590 9.72 10.03 9.59 18,750 5,730 0.3
14/12/2018
10.08
 74,460 9.64 10.12 9.64 53,750 58,240 -0.1
13/12/2018
10.12
 155,210 9.99 10.61 9.97 17,740 39,220 -0.5
12/12/2018
9.95
 13,440 9.59 9.95 9.55 0 0 0
11/12/2018
9.95
 13,340 9.88 9.95 9.57 9,390 0 0.2
10/12/2018
9.95
 34,760 9.33 10.03 9.33 620 0 0.0
07/12/2018
9.97
 55,670 10.03 10.08 9.81 18,710 0 0.4
06/12/2018
9.90
 66,930 9.90 10.17 9.90 0 2,520 -0.1
05/12/2018
10.08
 95,860 9.55 10.12 9.41 3,140 12,500 -0.2
04/12/2018
9.64
 12,400 9.72 9.72 9.64 110 0 0.0
03/12/2018
9.72
 130,350 9.72 9.72 9.28 0 0 0
30/11/2018
9.19
 8,120 9.28 9.28 9.15 2,740 0 0.1
29/11/2018
9.19
 39,170 9.50 9.50 9.19 21,000 13,700 0.2
28/11/2018
9.33
 32,210 9.19 9.33 9.15 2,000 0 0.0
27/11/2018
9.19
 89,780 9.26 9.26 9.17 10,260 50 0.2
26/11/2018
9.22
 47,310 9.24 9.24 9.11 4,000 10,000 -0.1
23/11/2018
9.24
 33,840 9.41 9.41 9.19 5,800 1,550 0.1
22/11/2018
9.28
 44,090 9.35 9.35 9.11 70 0 0.0
21/11/2018
9.28
 52,920 9.28 9.35 8.93 1,100 34,000 -0.7
20/11/2018
9.41
 37,880 9.24 9.46 9.17 465,000 465,000 0
19/11/2018
9.28
 25,600 9.24 9.33 9.24 1,830 2,880 0.0
16/11/2018
9.28
 51,320 9.33 9.33 9.15 0 0 0
15/11/2018
9.28
 33,580 9.02 9.33 9.02 940 0 0.0
14/11/2018
9.11
 12,980 9.28 9.33 9.06 2,550 0 0.1
13/11/2018
9.28
 23,070 9.11 9.28 8.93 17,000 3,000 0.3
12/11/2018
9.37
 25,700 9.19 9.37 9.15 16,000 0 0.3
09/11/2018
9.24
 28,580 9.50 9.50 9.24 7,640 30 0.2
08/11/2018
9.48
 78,320 9.39 9.59 9.28 27,020 5,500 0.5
07/11/2018
9.24
 29,180 9.41 9.41 9.19 402,000 402,010 0.0
06/11/2018
9.41
 41,970 9.28 9.59 9.22 916,750 900,000 0.4
05/11/2018
9.28
 292,760 8.84 9.41 8.84 201,700 216,900 -0.3
02/11/2018
8.88
 32,110 8.75 8.97 8.75 0 4,510 -0.1
01/11/2018
8.75
 12,100 8.84 8.84 8.53 1,020 0 0.0
31/10/2018
8.80
 84,390 8.71 8.88 8.62 5,510 0 0.1
30/10/2018
8.58
 62,440 8.82 8.84 8.55 22,820 22,000 0.0
29/10/2018
8.82
 36,290 8.53 8.84 8.53 17,000 50 0.3
26/10/2018
8.77
 68,570 8.93 9.02 8.77 12,010 0 0.2
25/10/2018
8.97
 89,500 8.31 8.97 8.24 32,210 7,900 0.5

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