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)
25/10/2016
11.02
 29,240 11.07 11.07 10.78 18,700 0 0.5
24/10/2016
11.07
 43,240 11.11 11.11 10.78 19,830 0 0.5
21/10/2016
11.11
 39,510 11.02 11.11 10.78 16,500 18,180 0.0
20/10/2016
11.11
 3,240 11.19 11.19 10.92 600 0 0.0
19/10/2016
11.19
 26,250 11.40 11.40 11.11 10,000 10,370 0.0
18/10/2016
11.19
 69,120 11.15 11.23 11.07 59,700 15,530 1.2
17/10/2016
11.15
 28,710 11.00 11.19 10.98 13,600 620 0.3
14/10/2016
11.19
 39,160 11.27 11.27 11.07 4,350 5,390 0.0
13/10/2016
11.27
 9,830 11.36 11.36 11.11 5,000 0 0.1
12/10/2016
11.36
 180,450 11.36 11.44 11.25 161,830 72,420 2.4
11/10/2016
11.40
 145,810 11.19 11.40 10.90 44,600 3,000 1.1
10/10/2016
11.19
 66,620 11.31 11.31 11.11 30,200 1,000 0.8
07/10/2016
11.31
 209,790 11.44 11.56 11.23 89,200 40,910 1.3
06/10/2016
11.60
 133,430 11.56 11.73 11.23 29,300 44,660 -0.4
05/10/2016
11.60
 140,870 11.69 11.73 11.60 30,100 65,010 -1.0
04/10/2016
11.65
 313,700 11.65 11.77 11.60 11,000 85,460 -2.1
03/10/2016
11.65
 378,510 11.73 11.89 11.60 0 134,540 -3.8
30/09/2016
11.73
 274,140 11.73 11.73 11.52 92,670 143,000 -1.4
29/09/2016
11.56
 212,190 11.77 11.77 10.98 46,000 12,000 1.0
28/09/2016
11.67
 95,440 11.69 11.81 11.52 3,750 46,880 -1.2
27/09/2016
11.69
 143,540 11.81 11.85 11.60 45,000 45,000 0.0
26/09/2016
11.81
 133,160 11.60 11.85 11.60 47,400 63,220 -0.4
23/09/2016
11.60
 88,040 11.69 11.85 11.52 16,900 36,770 -0.6
22/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/09/2016
11.69
 217,070 11.60 11.75 11.44 88,000 0 2.5
21/09/2016
11.30
 232,190 11.11 11.30 11.00 67,300 45,000 0.7
20/09/2016
11.11
 204,520 11.11 11.42 10.96 75,000 56,090 0.6
19/09/2016
11.30
 207,720 11.49 11.57 10.93 47,990 48,920 0.0
16/09/2016
11.49
 130,350 11.64 11.64 11.30 72,000 54,990 0.5
15/09/2016
11.38
 269,460 11.68 11.76 11.30 0 54,840 -1.7
14/09/2016
11.64
 551,240 11.25 11.83 11.23 35,000 172,160 -4.2
13/09/2016
11.21
 119,620 11.28 11.28 11.13 45,230 40,020 0.2
12/09/2016
11.21
 158,480 11.38 11.38 11.02 123,340 31,090 2.7
09/09/2016
11.38
 207,220 11.30 11.38 11.19 85,490 105,000 -0.6
08/09/2016
11.30
 251,170 11.11 11.34 11.00 110,300 147,540 -1.1
07/09/2016
11.11
 177,040 11.11 11.11 10.96 25,700 52,460 -0.8
06/09/2016
11.19
 286,020 11.34 11.49 11.00 49,530 9,300 1.2
05/09/2016
11.38
 132,450 11.15 11.38 11.11 33,380 20,000 0.4
01/09/2016
11.23
 209,010 11.00 11.30 10.93 47,000 3,000 1.3
31/08/2016
10.93
 501,140 10.62 10.96 10.62 43,970 288,000 -7.0
30/08/2016
10.59
 138,400 10.55 10.66 10.55 23,000 75,000 -1.5
29/08/2016
10.62
 397,550 10.62 10.78 10.55 40,800 214,500 -4.9
26/08/2016
10.55
 89,260 10.62 10.74 10.55 22,000 0 0.6
25/08/2016
10.51
 77,260 10.44 10.66 10.44 9,000 0 0.3
24/08/2016
10.51
 261,190 10.51 10.74 10.51 28,500 29,000 0.0
23/08/2016
10.51
 247,210 10.74 10.74 10.44 36,000 30,000 0.2
22/08/2016
10.85
 152,990 10.89 10.89 10.66 36,450 510 1.0
19/08/2016
10.96
 137,730 10.74 11.08 10.55 51,900 2,000 1.4
18/08/2016
10.74
 914,950 10.55 10.93 10.55 22,000 220,000 -5.7
17/08/2016
10.44
 358,710 9.95 10.51 9.91 21,100 150,000 -3.5
16/08/2016
9.98
 45,720 9.98 10.02 9.83 11,100 0 0.3
15/08/2016
9.98
 55,240 9.80 9.98 9.76 30,000 1,550 0.7
12/08/2016
9.80
 84,950 9.80 9.83 9.72 48,000 41,400 0.2
11/08/2016
9.83
 189,910 9.87 9.95 9.68 92,300 103,920 -0.3
10/08/2016
9.91
 83,930 9.87 9.95 9.83 35,730 52,450 -0.4
09/08/2016
9.87
 55,750 9.65 9.87 9.65 24,300 35,960 -0.3
08/08/2016
9.83
 131,410 9.80 9.83 9.61 41,500 7,370 0.9
05/08/2016
9.76
 162,680 9.53 9.76 9.42 66,740 0 1.7
04/08/2016
9.53
 199,140 10.10 10.14 9.53 52,560 15,130 1.0
03/08/2016
10.02
 120,390 10.17 10.25 9.83 76,480 12,210 1.7
02/08/2016
10.25
 138,850 10.14 10.29 9.91 44,500 0 1.2
01/08/2016
10.32
 54,160 10.44 10.44 10.17 27,400 0 0.8
29/07/2016
10.36
 80,790 10.36 10.40 10.17 10,000 15,000 -0.1
28/07/2016
10.36
 32,850 10.40 10.40 10.29 3,150 0 0.1
27/07/2016
10.44
 65,950 10.44 10.51 10.32 23,400 17,930 0.2
26/07/2016
10.51
 119,210 10.62 10.62 10.36 20,000 45,290 -0.7
25/07/2016
10.47
 76,710 10.36 10.51 10.17 25,000 26,280 0.0
22/07/2016
10.36
 190,160 10.17 10.40 9.80 61,300 0 1.7
21/07/2016
10.36
 163,580 10.25 10.51 10.17 65,700 32,010 0.9
20/07/2016
10.47
 121,990 10.55 10.55 10.29 101,500 34,100 1.9
19/07/2016
10.51
 293,450 10.40 10.85 9.76 48,900 4,540 1.2
18/07/2016
10.47
 62,280 10.36 10.47 10.32 200 0 0.0
15/07/2016
10.44
 205,450 10.55 10.55 10.21 2,400 0 0.1
14/07/2016
10.55
 897,240 10.06 10.74 9.87 82,850 102,270 -0.5
13/07/2016
10.06
 209,220 10.02 10.06 9.72 14,500 5,330 0.2
12/07/2016
9.68
 253,500 10.06 10.14 9.65 11,900 116,710 -2.7
11/07/2016
10.06
 281,470 10.17 10.47 9.91 24,700 55,980 -0.9
08/07/2016
10.17
 418,350 10.06 10.62 10.06 30,300 118,950 -2.4
07/07/2016
10.06
 148,580 10.17 10.17 9.95 30,850 5,000 0.7
06/07/2016
10.02
 151,420 9.76 10.02 9.72 15,900 0 0.4
05/07/2016
9.87
 292,090 10.17 10.21 9.87 2,620 132,600 -3.5
04/07/2016
10.17
 207,260 10.21 10.29 10.02 46,590 79,610 -0.9
01/07/2016
10.10
 332,430 9.65 10.29 9.65 29,190 63,940 -0.9
30/06/2016
9.65
 428,960 9.61 9.91 9.53 7,450 108,660 -2.6
29/06/2016
9.38
 508,470 9.04 9.42 9.00 134,000 154,340 -0.5
28/06/2016
9.04
 44,500 9.04 9.04 8.89 10,000 0 0.2
27/06/2016
9.04
 37,190 9.00 9.04 8.97 0 11,930 -0.3
24/06/2016
9.19
 113,260 9.27 9.27 8.67 40,000 0 1.0
23/06/2016
9.23
 139,490 9.04 9.34 8.89 24,500 0 0.6
22/06/2016
8.89
 55,280 9.16 9.16 8.89 0 31,000 -0.7
21/06/2016
8.93
 101,180 9.04 9.12 8.93 27,600 37,400 -0.2
20/06/2016
8.97
 41,200 9.08 9.08 8.89 0 12,100 -0.3
17/06/2016
8.97
 69,530 9.12 9.12 8.93 0 36,000 -0.9
16/06/2016
9.12
 77,840 9.23 9.23 9.04 0 13,390 -0.3
15/06/2016
9.23
 29,010 9.23 9.27 9.16 0 4,910 -0.1
14/06/2016
9.23
 60,890 9.34 9.42 9.23 1,250 17,000 -0.4
13/06/2016
9.34
 184,440 9.04 9.53 8.97 26,500 64,380 -0.9
10/06/2016
9.08
 90,330 9.23 9.23 9.08 21,000 11,640 0.2
09/06/2016
9.34
 40,390 9.42 9.42 9.27 14,400 25,000 -0.3
08/06/2016
9.27
 92,410 9.23 9.42 9.23 1,820 27,300 -0.6
07/06/2016
9.23
 468,580 8.89 9.42 8.89 4,000 124,250 -2.9

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