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)
06/06/2018
10.92
 23,780 10.96 11.05 10.83 4,500 20,710 -0.4
05/06/2018
10.92
 61,520 11.34 11.34 10.79 30,130 57,940 -0.7
04/06/2018
11.34
 45,450 11.93 11.93 11.18 9,530 25,210 -0.4
01/06/2018
11.67
 29,900 12.02 12.02 11.49 14,210 26,410 -0.3
31/05/2018
12.02
 6,810 12.11 12.11 11.56 6,460 2,980 0.1
30/05/2018
12.11
 29,220 11.85 12.11 11.85 2,260 0 0.1
29/05/2018
11.85
 33,130 11.36 11.85 11.36 15,960 25,120 -0.2
28/05/2018
11.98
 12,030 12.07 12.29 11.71 8,960 7,010 0.1
25/05/2018
12.07
 25,300 12.60 12.60 12.02 15,330 23,070 -0.2
24/05/2018
12.60
 24,360 11.89 12.60 11.89 22,150 1,000 0.6
23/05/2018
11.89
 25,930 11.98 12.46 11.40 15,110 18,350 -0.1
22/05/2018
11.98
 1,750 12.46 12.46 11.98 1,330 120 0.0
21/05/2018
12.46
 1,010 12.42 12.46 12.42 1,000 0 0.0
18/05/2018
12.11
 42,880 12.82 12.82 12.11 22,890 36,080 -0.4
17/05/2018
12.82
 9,220 12.46 12.82 12.44 8,530 4,880 0.1
16/05/2018
12.46
 21,060 12.73 12.73 12.42 16,080 19,360 -0.1
15/05/2018
12.73
 39,960 13.22 13.22 12.69 26,380 38,950 -0.4
14/05/2018
13.22
 21,030 12.69 13.24 12.69 9,930 17,650 -0.2
11/05/2018
13.26
 0 13.26 13.26 13.26 0 0 0
10/05/2018
13.26
 6,190 13.26 13.26 12.86 6,120 0 0.2
09/05/2018
13.22
 12,420 12.91 13.22 12.49 8,000 3,000 0.2
08/05/2018
13.22
 6,520 13.15 13.22 12.82 6,500 4,640 0.1
07/05/2018
13.22
 10,120 13.19 13.22 12.46 6,500 0 0.2
04/05/2018
13.24
 15,520 13.22 13.24 12.38 15,180 2,190 0.4
03/05/2018
12.46
 7,510 12.46 12.46 12.46 134,603 130,603 0.1
02/05/2018
13.17
 55,910 13.17 13.26 12.33 74,420 45,750 0.9
27/04/2018
12.53
 48,880 12.51 12.55 12.33 36,870 21,930 0.4
26/04/2018
12.80
 19,300 12.62 12.82 12.53 14,300 1,250 0.4
24/04/2018
12.82
 28,730 12.95 12.95 12.75 7,870 20,780 -0.4
23/04/2018
13.17
 23,370 13.26 13.26 12.91 16,170 210 0.5
20/04/2018
13.17
 24,390 13.06 13.17 13.06 9,440 14,650 -0.2
19/04/2018
13.26
 41,530 13.44 13.44 13.08 26,870 24,250 0.1
18/04/2018
13.50
 36,830 13.57 13.57 13.30 25,710 7,000 0.6
17/04/2018
13.59
 45,710 13.35 13.59 13.30 20,260 31,400 -0.3
16/04/2018
13.61
 26,400 13.61 13.66 13.33 14,200 9,190 0.2
13/04/2018
13.61
 37,130 13.77 13.77 13.33 14,190 18,000 -0.1
12/04/2018
13.79
 31,340 13.37 13.79 13.33 14,880 14,850 0.0
11/04/2018
13.61
 24,250 13.64 13.75 13.42 17,970 6,500 0.4
10/04/2018
13.64
 77,860 13.44 13.70 13.39 38,090 40,380 -0.1
09/04/2018
13.70
 108,150 13.61 14.10 13.57 55,450 15,000 1.3
06/04/2018
14.14
 48,220 13.48 14.14 13.48 16,410 25,930 -0.3
05/04/2018
13.79
 43,220 13.30 13.79 13.28 23,630 10,150 0.4
04/04/2018
13.66
 58,770 13.28 13.79 13.28 46,600 19,470 0.8
03/04/2018
13.68
 68,360 13.39 13.84 13.26 141,580 153,320 -0.3
02/04/2018
13.70
 21,210 13.04 13.88 13.04 12,560 5,000 0.2
30/03/2018
13.79
 7,160 13.70 13.79 13.70 3,800 0 0.1
29/03/2018
13.70
 14,860 13.66 13.70 13.48 13,990 140 0.4
28/03/2018
13.68
 61,230 13.70 13.70 13.28 10,120 54,210 -1.3
27/03/2018
13.75
 74,250 14.06 14.06 13.70 24,140 58,370 -1.1
26/03/2018
14.06
 15,750 13.92 14.06 13.70 14,430 11,020 0.1
23/03/2018
13.92
 14,030 14.14 14.14 13.55 8,900 10,020 0.0
22/03/2018
14.14
 81,680 14.01 14.14 13.50 20,410 68,070 -1.5
21/03/2018
14.01
 85,890 13.75 14.08 13.53 183,374 161,944 0.7
20/03/2018
13.97
 79,850 14.14 14.14 13.70 18,450 50,790 -1.0
19/03/2018
13.97
 130,830 14.28 14.28 13.84 112,980 50,700 2.0
16/03/2018
14.28
 72,570 14.28 14.32 13.81 27,550 67,100 -1.2
15/03/2018
13.97
 52,770 14.54 14.54 13.97 19,630 32,280 -0.4
14/03/2018
14.56
 107,890 14.19 14.59 13.70 8,050 50,000 -1.3
13/03/2018
14.14
 171,540 14.56 14.94 14.14 34,310 170,000 -4.4
12/03/2018
14.87
 47,870 14.87 15.01 14.45 9,290 28,400 -0.6
09/03/2018
15.01
 66,980 15.01 15.03 14.43 54,260 50,000 0.2
08/03/2018
15.01
 23,230 14.81 15.01 14.81 20,260 1,430 0.6
07/03/2018
14.81
 28,270 14.81 15.03 14.81 26,800 2,710 0.8
06/03/2018
14.81
 72,190 14.92 14.92 14.14 17,070 61,530 -1.5
05/03/2018
14.92
 137,740 14.96 15.07 14.87 99,310 65,000 1.2
02/03/2018
14.81
 57,650 14.06 14.81 14.06 56,840 15,360 1.4
01/03/2018
14.14
 19,090 14.37 14.37 14.14 1,450 430 0.0
28/02/2018
14.52
 72,310 14.26 14.52 13.92 47,730 31,040 0.6
27/02/2018
14.26
 36,710 13.92 14.26 13.92 26,050 20,000 0.2
26/02/2018
14.26
 47,730 14.10 14.26 13.86 29,350 20,200 0.3
23/02/2018
14.12
 27,080 14.12 14.12 13.72 16,560 19,900 -0.1
22/02/2018
14.12
 58,380 13.70 14.12 13.70 27,330 21,500 0.2
21/02/2018
14.03
 81,060 14.14 15.12 13.66 32,880 60,360 -0.9
13/02/2018
14.14
 217,060 14.79 14.79 14.14 192,160 139,330 1.7
12/02/2018
14.45
 72,740 14.03 14.45 13.39 64,980 52,890 0.4
09/02/2018
14.03
 28,690 14.14 14.14 13.17 23,930 11,730 0.4
08/02/2018
14.14
 263,000 13.04 14.14 13.04 238,270 218,300 0.6
07/02/2018
13.30
 345,130 14.14 14.14 12.82 273,690 292,270 -0.5
06/02/2018
13.28
 128,600 13.28 14.28 13.28 60,450 104,750 -1.3
05/02/2018
14.28
 94,510 14.81 14.81 14.28 39,650 78,490 -1.3
02/02/2018
15.34
 38,880 14.94 15.45 14.81 27,290 6,850 0.7
01/02/2018
15.36
 46,080 15.05 15.38 14.68 42,010 10,610 1.1
31/01/2018
15.05
 150,180 15.03 15.21 14.90 23,400 26,930 -0.1
30/01/2018
15.21
 57,290 14.98 15.47 14.98 52,850 3,760 1.7
29/01/2018
15.47
 39,860 14.63 15.65 14.63 25,610 7,130 0.6
26/01/2018
14.63
 202,470 15.45 15.45 13.84 68,900 87,480 -0.5
25/01/2018
14.85
 93,080 15.74 15.74 14.85 51,790 7,390 1.5
22/01/2018
15.74
 25,330 15.87 15.87 15.47 21,600 0 0.8
19/01/2018
15.78
 119,990 15.03 15.78 15.03 99,890 46,030 1.9
18/01/2018
15.32
 30,500 15.40 15.40 14.85 18,590 10,530 0.3
17/01/2018
15.40
 120,040 15.43 15.47 14.85 28,070 86,740 -2.0
16/01/2018
15.43
 101,410 15.21 15.43 14.81 80,030 52,030 1.0
15/01/2018
15.12
 16,210 15.03 15.12 14.94 7,690 2,030 0.2
12/01/2018
15.25
 47,460 15.12 15.56 14.94 9,930 16,260 -0.2
11/01/2018
15.12
 70,640 15.69 15.69 15.12 45,160 45,850 0.0
10/01/2018
15.69
 88,670 15.74 15.74 15.16 51,310 70,830 -0.7
09/01/2018
15.74
 41,730 15.74 15.91 15.16 20,560 21,300 0.0
08/01/2018
15.74
 51,910 15.85 15.91 15.47 211,180 200,310 0.4
05/01/2018
15.82
 72,450 15.78 15.91 15.69 17,540 37,400 -0.7
04/01/2018
15.89
 55,160 15.65 15.89 15.25 30,520 2,060 1.0

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