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)
22/03/2017
11.23
 17,460 11.27 11.27 10.67 11,500 7,000 0.1
21/03/2017
11.27
 12,240 11.31 11.31 11.15 9,300 3,340 0.2
20/03/2017
11.36
 5,460 11.36 11.36 11.19 3,000 0 0.1
17/03/2017
11.36
 32,010 11.31 11.36 11.05 23,390 930 0.6
16/03/2017
11.27
 9,010 11.31 11.31 11.11 5,000 500 0.1
15/03/2017
11.31
 28,210 11.11 11.31 11.02 16,640 11,140 0.2
14/03/2017
11.27
 9,590 10.90 11.27 10.86 7,370 0 0.2
13/03/2017
11.31
 39,160 11.21 11.40 11.19 19,500 4,870 0.4
10/03/2017
11.36
 40,700 11.36 11.36 11.15 27,000 26,970 0.0
09/03/2017
11.31
 57,930 11.11 11.31 11.11 30,510 24,080 0.2
08/03/2017
11.27
 65,100 11.17 11.27 11.17 4,150 9,680 -0.1
07/03/2017
11.17
 21,400 11.17 11.19 11.17 4,850 1,210 0.1
06/03/2017
11.17
 26,020 11.17 11.19 11.15 10,130 0 0.3
03/03/2017
11.17
 43,070 11.07 11.17 10.94 16,850 0 0.5
02/03/2017
11.15
 54,070 11.11 11.19 11.07 24,000 0 0.6
01/03/2017
11.19
 26,130 11.19 11.23 11.07 10,000 0 0.3
28/02/2017
11.23
 22,660 11.07 11.23 11.07 18,800 0 0.5
27/02/2017
11.23
 69,500 11.23 11.27 10.94 15,310 0 0.4
24/02/2017
11.27
 72,040 11.27 11.27 10.69 20,520 0 0.6
23/02/2017
11.27
 38,760 11.23 11.27 11.11 20,990 5,000 0.4
22/02/2017
11.19
 46,970 11.11 11.27 11.09 15,000 0 0.4
21/02/2017
11.19
 148,020 11.15 11.40 10.69 59,080 10,570 1.3
20/02/2017
11.19
 79,770 11.07 11.23 11.02 54,000 2,420 1.4
17/02/2017
11.07
 149,340 11.19 11.23 10.98 112,540 0 3.0
16/02/2017
11.19
 63,400 11.19 11.23 11.07 42,000 160 1.1
15/02/2017
11.23
 33,790 11.27 11.27 10.98 28,500 0 0.8
14/02/2017
11.27
 94,430 10.90 11.31 10.90 8,000 11,110 -0.1
13/02/2017
10.94
 81,140 11.23 11.23 10.94 28,300 12,170 0.4
10/02/2017
11.19
 82,080 11.27 11.38 10.78 42,540 10 1.2
09/02/2017
11.27
 29,910 11.34 11.34 10.94 23,300 2,400 0.6
08/02/2017
11.34
 34,030 11.31 11.36 11.19 30,140 0 0.8
07/02/2017
11.31
 111,300 11.31 11.31 11.02 61,100 34,190 0.7
06/02/2017
11.31
 81,840 11.36 11.40 10.78 44,720 7,270 1.0
03/02/2017
11.36
 85,210 11.31 11.40 11.23 57,290 30,600 0.7
02/02/2017
11.36
 43,520 11.40 11.40 11.36 39,620 3,700 1.0
25/01/2017
11.36
 85,040 11.27 11.40 11.21 52,840 43,340 0.3
24/01/2017
11.27
 45,490 10.98 11.31 10.90 28,480 17,880 0.3
23/01/2017
11.19
 17,240 10.98 11.19 10.98 17,240 740 0.4
20/01/2017
11.23
 34,500 11.15 11.31 10.57 13,000 10 0.4
19/01/2017
11.15
 32,340 11.23 11.23 10.82 13,490 17,700 -0.1
18/01/2017
11.23
 17,260 11.19 11.27 11.07 5,000 0 0.1
17/01/2017
11.19
 208,160 10.73 11.19 10.73 109,930 17,760 2.5
16/01/2017
10.94
 77,680 10.69 11.11 10.69 29,840 4,710 0.7
13/01/2017
10.94
 66,820 10.57 11.05 10.57 25,030 17,530 0.2
12/01/2017
11.11
 88,940 11.19 11.23 10.94 434,609 395,429 1.0
11/01/2017
11.36
 194,540 11.02 11.36 10.98 656,770 519,520 3.7
10/01/2017
11.11
 112,910 10.78 11.11 10.15 57,440 16,500 1.1
09/01/2017
10.73
 117,470 10.53 10.86 10.53 0 6,000 -0.2
06/01/2017
10.53
 71,920 10.32 10.73 10.30 10,000 11,360 0.0
05/01/2017
10.32
 23,610 10.30 10.32 10.11 16,500 2,200 0.4
04/01/2017
10.24
 54,560 10.24 10.34 10.24 53,000 0 1.3
03/01/2017
10.24
 67,570 9.95 10.24 9.70 30,400 1,570 0.7
30/12/2016
9.99
 33,490 10.03 10.03 9.91 28,100 1,000 0.7
29/12/2016
9.99
 22,220 9.95 9.99 9.86 22,130 0 0.5
28/12/2016
9.99
 44,210 9.86 10.03 9.78 43,000 550 1.0
27/12/2016
9.88
 54,170 9.86 9.91 9.74 52,810 0 1.3
26/12/2016
9.86
 76,110 9.74 9.86 9.74 69,400 35,890 0.8
23/12/2016
9.91
 39,330 9.91 9.91 9.55 20,000 14,530 0.1
22/12/2016
9.91
 42,430 9.91 9.91 9.88 25,380 20,640 0.1
21/12/2016
9.88
 61,900 9.88 9.95 9.74 59,480 35,860 0.6
20/12/2016
9.88
 41,070 9.82 9.95 9.76 40,680 28,450 0.3
19/12/2016
9.82
 53,280 9.82 9.82 9.78 34,000 42,010 -0.2
16/12/2016
9.91
 76,690 9.78 9.91 9.78 57,000 40,400 0.4
15/12/2016
9.95
 46,530 10.28 10.28 9.78 31,650 44,300 -0.3
14/12/2016
10.36
 67,190 9.57 10.36 9.57 36,570 15,950 0.5
13/12/2016
9.84
 79,340 9.91 9.93 9.74 52,000 22,050 0.7
12/12/2016
9.95
 39,890 9.72 9.95 9.70 15,000 0 0.4
09/12/2016
9.95
 52,260 10.03 10.03 9.80 35,000 200 0.8
08/12/2016
9.95
 42,610 9.95 9.99 9.93 31,000 500 0.7
07/12/2016
9.95
 30,410 9.76 9.95 9.70 22,000 0 0.5
06/12/2016
9.76
 62,580 9.76 9.76 9.53 33,440 0 0.8
05/12/2016
9.78
 57,080 9.74 9.84 9.24 20,000 29,250 -0.2
02/12/2016
9.82
 61,750 9.78 9.86 9.74 20,000 80 0.5
01/12/2016
9.80
 23,550 10.07 10.07 9.74 1,000 20 0.0
30/11/2016
10.07
 47,910 9.91 10.07 9.74 31,220 2,000 0.7
29/11/2016
9.70
 88,080 10.07 10.07 9.70 35,120 20,710 0.3
28/11/2016
9.68
 155,150 10.24 10.34 9.68 56,800 82,250 -0.6
25/11/2016
10.36
 104,950 10.32 10.49 10.20 50,000 50,350 0.0
24/11/2016
10.36
 49,540 10.36 10.36 10.20 32,650 27,340 0.1
23/11/2016
10.36
 164,690 10.36 10.40 10.20 50,000 95,330 -1.1
22/11/2016
10.49
 132,160 10.36 10.57 10.15 41,950 40,060 0.1
21/11/2016
10.49
 31,840 10.67 10.69 10.49 23,000 15,050 0.2
18/11/2016
10.69
 40,010 10.65 10.73 10.51 22,000 22,020 0.0
17/11/2016
10.69
 83,780 10.78 10.78 10.61 39,760 22,200 0.5
16/11/2016
10.73
 51,160 10.73 10.75 10.65 26,000 9,630 0.4
15/11/2016
10.75
 43,530 10.73 10.78 10.73 20,900 26,800 -0.2
14/11/2016
10.73
 60,040 10.82 10.82 10.69 28,470 11,310 0.4
11/11/2016
10.82
 24,720 10.92 10.92 10.78 5,770 0 0.2
10/11/2016
10.92
 72,070 10.80 10.98 10.78 46,000 14,300 0.8
09/11/2016
10.96
 63,640 10.98 10.98 10.40 24,400 9,090 0.4
08/11/2016
10.98
 23,460 10.94 11.11 10.90 11,780 15,910 -0.1
07/11/2016
10.94
 27,470 10.78 10.94 10.78 5,950 5,550 0.0
04/11/2016
10.94
 9,150 10.94 10.94 10.73 7,500 0 0.2
03/11/2016
10.86
 19,240 10.94 10.94 10.78 15,300 0 0.4
02/11/2016
10.94
 25,790 11.05 11.05 10.78 15,630 7,000 0.2
01/11/2016
10.94
 47,170 10.86 10.98 10.78 43,060 22,860 0.5
31/10/2016
10.86
 32,600 10.86 10.90 10.63 12,300 13,410 0.0
28/10/2016
10.78
 19,610 10.96 10.96 10.61 5,230 4,180 0.0
27/10/2016
10.96
 7,050 10.98 10.98 10.78 6,110 3,000 0.1
26/10/2016
10.96
 16,900 11.02 11.02 10.78 11,000 0 0.3

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