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
13.95
2 tháng
(2026-08-10) 		0.73 5.53% 3,117,400 135,340 2.4
12.88
14.15
13.95
3 tháng
(2026-07-10) 		0.44 3.25% 4,953,600 -16,160 0.4
12.16
14.15
13.95
6 tháng
(2026-04-13) 		-1.30 -8.59% 14,732,900 -1,089,060 -15.2
12.16
15.30
13.95
12 tháng
(2025-10-13) 		-4.63 -25.06% 74,655,200 -3,013,260 -46.3
12.16
20.22
13.95
24 tháng
(2024-10-18) 		-3.60 -20.62% 135,674,300 -6,139,468 -114.4
12.16
20.22
13.95
36 tháng
(2023-10-24) 		-2.30 -14.27% 191,907,000 -8,432,704 -166.9
12.16
20.45
13.95
60 tháng
(2021-11-03) 		-13.87 -50.03% 370,436,800 -6,318,112 -98.7
10.99
30.80
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2018
8.97
 89,500 8.31 8.97 8.24 32,210 7,900 0.5
24/10/2018
8.80
 78,960 9.06 9.15 8.80 3,000 5,820 -0.1
23/10/2018
9.19
 243,620 9.46 9.46 8.93 29,560 21,100 0.2
22/10/2018
9.46
 78,230 9.66 9.66 9.37 4,000 25,070 -0.5
19/10/2018
9.66
 99,080 9.19 9.68 9.19 20,640 550 0.4
18/10/2018
9.59
 104,890 9.66 9.70 9.57 1,830 20,880 -0.4
17/10/2018
9.66
 118,770 9.59 9.86 9.59 16,010 0 0.3
16/10/2018
9.59
 83,830 9.48 9.64 9.41 100 8,580 -0.2
15/10/2018
9.48
 57,950 9.50 9.50 9.24 20,500 7,540 0.3
12/10/2018
9.64
 163,130 8.97 9.72 8.88 40,400 800 0.8
11/10/2018
9.39
 330,150 9.39 9.72 9.39 52,280 16,000 0.8
10/10/2018
10.08
 104,630 10.30 10.34 10.08 20,680 9,000 0.3
09/10/2018
10.30
 49,870 10.43 10.43 10.28 700 2,000 0.0
08/10/2018
10.30
 78,450 10.32 10.39 10.21 860 6,100 -0.1
05/10/2018
10.32
 91,770 10.45 10.48 10.30 11,380 90 0.3
04/10/2018
10.45
 140,130 10.52 10.52 10.30 31,710 1,580 0.7
03/10/2018
10.34
 121,900 10.25 10.45 10.25 6,600 4,360 0.1
02/10/2018
10.34
 225,150 10.32 10.50 10.25 230 1,320 0.0
01/10/2018
10.39
 185,880 10.79 10.81 10.21 0 0 0
28/09/2018
10.79
 342,950 10.61 10.92 10.61 8,760 0 0.2
27/09/2018
10.56
 285,410 10.10 10.56 10.03 3,500 33,550 -0.7
26/09/2018
10.17
 237,070 10.17 10.39 10.08 0 0 0
25/09/2018
10.34
 215,430 10.48 10.54 10.30 1,310 2,700 0.0
24/09/2018
10.56
 135,010 10.63 10.70 10.48 2,050 0 0.0
21/09/2018
10.63
 356,960 10.48 10.96 10.45 23,760 23,000 0.0
20/09/2018
10.48
 219,270 10.43 10.61 10.32 1,090 20,000 -0.4
19/09/2018
10.52
 299,200 10.61 10.70 10.39 27,780 10,000 0.4
18/09/2018
10.65
 343,770 10.54 10.65 10.28 45,120 15,710 0.7
17/09/2018
10.54
 480,940 9.86 10.54 9.72 15,300 40,700 -0.6
14/09/2018
9.86
 361,010 9.95 9.95 9.77 45,500 10,190 0.8
13/09/2018
9.95
 804,690 9.57 10.06 9.57 98,370 224,440 -2.8
12/09/2018
9.57
 413,190 9.37 9.72 9.37 11,760 83,770 -1.6
11/09/2018
9.37
 475,760 9.24 9.68 9.17 102,750 370,670 -5.6
10/09/2018
9.24
 229,010 8.97 9.46 8.97 23,250 75,050 -1.1
07/09/2018
8.93
 95,060 8.84 8.97 8.75 14,600 10,000 0.1
06/09/2018
8.84
 68,440 8.77 8.95 8.64 20,300 10,000 0.2
05/09/2018
8.77
 100,840 8.80 8.93 8.77 32,320 11,000 0.4
04/09/2018
8.80
 83,060 9.13 9.13 8.75 0 10,000 -0.2
31/08/2018
8.88
 90,070 8.88 9.15 8.86 14,500 10,000 0.1
30/08/2018
9.02
 318,440 8.97 9.02 8.77 21,920 252,510 -4.6
29/08/2018
9.00
 143,730 9.26 9.26 8.97 8,720 41,100 -0.7
28/08/2018
9.22
 249,990 9.28 9.70 8.88 24,000 35,280 -0.2
27/08/2018
9.28
 352,830 9.77 9.81 9.17 21,150 85,900 -1.4
24/08/2018
9.17
 549,220 9.15 9.17 8.88 31,700 301,430 -5.6
23/08/2018
8.58
 338,160 8.31 8.58 8.29 0 318,900 -6.1
22/08/2018
8.33
 56,300 8.31 8.35 8.29 400 36,260 -0.7
21/08/2018
8.33
 71,310 8.35 8.35 8.27 2,430 54,510 -1.0
20/08/2018
8.33
 123,460 8.58 8.58 8.31 5,420 97,250 -1.7
17/08/2018
8.58
 68,990 8.60 8.60 8.42 8,630 57,050 -0.9
16/08/2018
8.55
 13,180 8.49 8.66 8.49 20 5,460 -0.1
15/08/2018
8.62
 123,120 8.49 8.71 8.49 6,700 67,660 -1.2
14/08/2018
8.49
 78,590 8.24 8.49 8.24 0 46,610 -0.9
13/08/2018
8.33
 71,350 8.22 8.33 8.18 1,770 62,080 -1.1
10/08/2018
8.29
 21,540 8.31 8.31 8.20 0 17,430 -0.3
09/08/2018
8.31
 67,900 8.31 8.40 8.20 17,560 57,530 -0.8
08/08/2018
8.31
 41,560 8.31 8.31 8.13 26,500 29,880 -0.1
07/08/2018
8.31
 38,640 8.44 8.44 8.31 1,080 32,680 -0.6
06/08/2018
8.46
 63,780 8.64 8.64 8.44 3,000 41,430 -0.7
03/08/2018
8.66
 41,010 8.80 8.80 8.66 0 23,050 -0.5
02/08/2018
8.77
 86,600 8.75 8.82 8.64 64,500 72,360 -0.2
01/08/2018
8.64
 43,460 8.66 8.84 8.51 3,570 30,040 -0.5
31/07/2018
8.71
 67,990 8.82 8.82 8.66 18,010 40,900 -0.4
30/07/2018
8.82
 14,970 8.80 8.84 8.66 5,360 7,610 0.0
27/07/2018
8.66
 29,050 8.84 8.93 8.66 5,000 0 0.1
26/07/2018
8.69
 43,880 8.62 8.88 8.58 20,320 26,460 -0.1
25/07/2018
8.55
 77,220 8.51 8.80 8.42 107,050 161,290 -1.0
24/07/2018
8.53
 34,170 8.80 8.86 8.53 800 31,680 -0.6
23/07/2018
8.80
 136,700 8.80 9.13 8.80 0 87,280 -1.8
20/07/2018
8.80
 35,930 8.44 8.80 8.40 4,930 29,400 -0.5
19/07/2018
8.49
 136,210 8.49 8.49 8.44 5,000 134,630 -2.5
18/07/2018
8.55
 107,890 8.58 8.66 8.53 15,150 57,840 -0.8
17/07/2018
8.82
 21,520 8.86 8.86 8.66 16,300 6,570 0.2
16/07/2018
8.82
 4,640 8.60 8.84 8.58 200 1,930 0.0
13/07/2018
8.40
 15,910 8.42 8.44 8.40 5,000 14,610 -0.2
12/07/2018
8.40
 5,900 8.40 8.58 8.40 660 5,000 -0.1
11/07/2018
8.60
 50,670 8.93 8.93 8.40 21,050 35,490 -0.3
10/07/2018
9.02
 200 9.02 9.02 9.02 0 200 0.0
09/07/2018
9.02
 19,630 9.06 9.06 8.95 5,000 18,330 -0.3
06/07/2018
9.46
 43,910 8.93 9.46 8.93 14,250 28,960 -0.3
05/07/2018
9.15
 19,520 9.50 9.50 9.15 1,000 18,520 -0.4
04/07/2018
9.72
 36,680 9.72 9.72 9.06 33,000 17,380 0.3
03/07/2018
9.11
 27,910 9.37 9.37 8.84 21,270 12,750 0.2
02/07/2018
9.37
 13,650 9.48 9.48 9.15 7,260 7,150 0.0
29/06/2018
9.48
 12,820 9.72 9.72 9.48 2,320 2,100 0.0
28/06/2018
9.59
 16,630 9.50 9.59 9.02 10,500 4,660 0.1
27/06/2018
9.59
 18,200 9.44 9.59 8.97 6,000 13,230 -0.2
26/06/2018
9.44
 23,510 9.48 9.50 9.30 17,850 19,110 0.0
25/06/2018
9.50
 32,770 9.64 9.68 9.46 14,000 23,720 -0.2
22/06/2018
9.72
 25,280 9.50 9.81 9.46 17,040 15,100 0.0
21/06/2018
9.50
 93,520 9.28 9.95 9.28 126,230 163,600 -0.8
20/06/2018
9.44
 61,690 9.55 9.72 9.39 37,020 58,240 -0.5
19/06/2018
9.88
 38,630 10.14 10.14 9.48 25,000 26,370 0.0
18/06/2018
10.17
 5,190 9.81 10.37 9.81 2,000 3,680 0.0
15/06/2018
10.30
 43,360 10.87 10.87 9.99 8,000 30,690 -0.5
14/06/2018
10.30
 195,700 10.43 10.65 9.86 85,580 180,820 -2.2
13/06/2018
10.56
 43,210 10.63 10.87 10.54 4,020 39,210 -0.8
12/06/2018
10.70
 34,400 10.79 10.83 10.61 9,320 30,350 -0.5
11/06/2018
11.03
 26,260 11.05 11.05 10.79 9,020 15,840 -0.2
08/06/2018
11.05
 33,390 10.92 11.05 10.70 5,000 27,340 -0.5
07/06/2018
10.92
 19,250 10.92 11.01 10.74 1,700 17,460 -0.4

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