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)
06/01/2016
9.18
 38,110 9.25 9.29 9.11 330 500 0.0
05/01/2016
9.25
 67,400 9.18 9.32 9.14 22,000 3,960 0.5
04/01/2016
9.25
 71,850 9.25 9.29 9.07 27,230 12,850 0.4
31/12/2015
9.11
 35,820 9.39 9.39 9.11 0 0 0
30/12/2015
9.39
 23,430 9.39 9.47 9.25 20,000 0 0.5
29/12/2015
9.36
 41,160 9.03 9.36 9.03 20,000 2,000 0.5
28/12/2015
9.11
 94,330 9.21 9.39 8.74 15,000 27,170 -0.3
25/12/2015
9.39
 45,590 9.39 9.47 9.21 1,000 0 0.0
24/12/2015
9.39
 35,190 9.14 9.47 9.14 15,000 3,430 0.3
23/12/2015
9.29
 33,890 9.36 9.36 9.03 10,000 0 0.3
22/12/2015
9.29
 27,080 9.43 9.58 9.25 0 2,000 -0.1
21/12/2015
9.43
 47,020 9.58 9.58 9.29 30,670 0 0.8
18/12/2015
9.58
 214,180 9.36 9.61 9.32 98,300 330 2.6
17/12/2015
9.39
 79,810 9.25 9.39 9.11 7,000 0 0.2
16/12/2015
9.07
 33,560 9.11 9.25 9.07 300 0 0.0
15/12/2015
9.11
 26,900 8.96 9.29 8.85 0 10,450 -0.3
14/12/2015
9.11
 35,530 9.32 9.32 9.00 5,000 0 0.1
11/12/2015
9.11
 69,170 9.03 9.36 9.03 5,500 2,600 0.1
10/12/2015
9.29
 84,720 9.03 9.39 9.03 17,700 440 0.4
09/12/2015
9.11
 162,460 9.25 9.72 9.07 7,630 0 0.2
08/12/2015
9.25
 165,310 8.67 9.25 8.67 0 18,930 -0.5
07/12/2015
8.67
 62,270 8.71 8.71 8.64 18,440 0 0.4
04/12/2015
8.71
 119,500 8.71 8.74 8.67 0 0 0
03/12/2015
8.71
 35,540 8.71 8.78 8.67 0 5,730 -0.1
02/12/2015
8.74
 94,210 8.78 8.85 8.67 0 18,530 -0.4
01/12/2015
8.71
 107,240 8.67 8.85 8.67 0 0 0
30/11/2015
8.67
 185,960 8.74 8.85 8.60 0 1,000 0.0
27/11/2015
8.89
 92,950 9.03 9.18 8.89 0 8,010 -0.2
26/11/2015
9.03
 172,840 9.29 9.29 9.03 2,350 29,220 -0.7
25/11/2015
9.25
 121,370 9.36 9.36 9.18 3,300 8,780 -0.1
24/11/2015
9.29
 180,210 9.29 9.47 9.18 0 420 0.0
23/11/2015
9.36
 171,170 9.43 9.47 9.32 2,000 0 0.1
20/11/2015
9.43
 243,790 9.50 9.65 9.43 0 8,910 -0.2
19/11/2015
9.58
 159,550 9.58 9.65 9.47 11,350 0 0.3
18/11/2015
9.50
 134,710 9.58 9.68 9.47 0 0 0
17/11/2015
9.61
 319,170 9.58 9.97 9.58 2,200 14,630 -0.3
16/11/2015
9.61
 227,220 9.61 9.90 9.61 1,400 100 0.0
13/11/2015
9.76
 261,600 9.76 10.01 9.54 7,060 5,550 0.0
12/11/2015
9.76
 234,410 9.36 9.76 9.29 0 0 0
11/11/2015
9.25
 245,340 9.47 9.65 9.25 0 0 0
10/11/2015
9.58
 307,090 9.76 9.76 9.39 7,430 0 0.2
09/11/2015
9.76
 132,870 9.90 9.90 9.68 16,620 0 0.4
06/11/2015
9.90
 387,150 9.97 10.12 9.76 11,970 24,950 -0.4
05/11/2015
10.19
 724,740 9.47 10.19 9.43 2,000 37,950 -1.0
04/11/2015
9.54
 214,640 9.86 9.86 9.54 18,810 0 0.5
03/11/2015
9.79
 243,590 9.68 9.79 9.29 7,840 0 0.2
02/11/2015
9.39
 229,930 9.61 9.86 9.25 25,550 0 0.7
30/10/2015
9.68
 258,690 9.68 9.86 9.61 18,430 0 0.5
29/10/2015
9.58
 283,950 9.21 9.58 9.14 8,710 0 0.2
28/10/2015
9.14
 320,110 9.21 9.54 9.14 5,000 150,000 -3.7
27/10/2015
9.21
 298,480 9.39 9.54 9.21 80 6,870 -0.2
26/10/2015
9.61
 199,540 9.72 9.76 9.47 15,010 1,550 0.4
23/10/2015
9.72
 288,670 10.01 10.15 9.68 2,390 5,370 -0.1
22/10/2015
9.86
 496,140 9.32 10.01 9.21 110,000 53,200 1.6
21/10/2015
9.50
 305,160 9.11 9.58 9.11 7,510 500 0.2
20/10/2015
9.11
 404,990 8.53 9.11 8.35 0 34,000 -0.8
19/10/2015
8.53
 271,060 8.38 8.67 8.31 0 0 0
16/10/2015
8.31
 224,240 8.31 8.53 8.20 13,040 10,000 0.1
15/10/2015
8.46
 341,790 8.31 8.60 8.24 1,570 3,800 -0.1
14/10/2015
8.20
 200,880 8.20 8.20 8.20 0 0 0
13/10/2015
7.70
 261,420 7.77 7.91 7.59 19,500 0 0.4
12/10/2015
7.84
 72,360 7.95 8.24 7.77 0 0 0
09/10/2015
7.95
 134,210 8.13 8.24 7.91 730 500 0.0
08/10/2015
8.09
 415,710 7.59 8.09 7.59 2,720 1,000 0.0
07/10/2015
7.59
 262,890 7.88 8.13 7.59 3,300 20,000 -0.4
06/10/2015
7.66
 193,990 7.37 7.66 7.26 0 520 0.0
05/10/2015
7.19
 70,710 7.05 7.19 7.05 0 0 0
02/10/2015
7.05
 112,790 7.05 7.23 7.05 20,000 0 0.4
01/10/2015
7.15
 31,590 7.15 7.19 7.05 1,580 0 0.0
30/09/2015
7.23
 21,100 7.26 7.37 7.23 0 0 0
29/09/2015
7.12
 139,750 7.23 7.23 7.05 0 0 0
28/09/2015
7.23
 86,100 7.73 7.73 7.23 0 0 0
25/09/2015
7.55
 37,100 7.52 7.55 7.41 0 0 0
24/09/2015
7.55
 255,990 7.44 7.62 7.41 0 0 0
23/09/2015
7.41
 43,020 7.30 7.41 7.26 0 0 0
22/09/2015
7.37
 93,810 7.41 7.48 7.30 50 18,040 -0.4
21/09/2015
7.37
 56,770 7.19 7.41 7.15 0 4,950 -0.1
18/09/2015
7.12
 36,800 7.12 7.19 7.01 0 5,000 -0.1
17/09/2015
6.97
 7,790 6.97 7.05 6.97 0 0 0
16/09/2015
6.97
 27,590 7.01 7.08 6.94 0 0 0
15/09/2015
7.05
 35,700 6.97 7.08 6.97 0 0 0
14/09/2015
6.97
 175,250 7.30 7.30 6.94 21,660 2,130 0.4
11/09/2015
7.33
 72,840 7.30 7.52 7.30 0 1,000 0.0
10/09/2015
7.33
 87,760 7.30 7.48 7.30 0 1,000 0.0
09/09/2015
7.48
 52,370 7.55 7.73 7.48 250 7,010 -0.1
08/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/09/2015
7.55
 88,570 7.37 7.59 7.23 0 0 0
07/09/2015
7.13
 62,250 7.23 7.42 7.10 8,300 10,540 0.0
04/09/2015
7.23
 136,980 7.13 7.36 7.13 20,500 4,700 0.3
03/09/2015
7.13
 93,660 7.39 7.39 7.10 1,000 12,600 -0.3
01/09/2015
7.52
 79,500 7.65 7.75 7.52 4,410 0 0.1
31/08/2015
7.65
 252,390 7.56 7.72 7.52 11,450 0 0.3
28/08/2015
7.42
 151,260 7.39 7.52 7.36 5,700 13,000 -0.2
27/08/2015
7.36
 128,070 7.29 7.49 7.29 3,000 20,300 -0.4
26/08/2015
7.29
 59,370 7.29 7.33 7.06 0 2,250 0.0
25/08/2015
7.23
 70,150 6.57 7.23 6.57 0 10,430 -0.2
24/08/2015
7.00
 128,780 7.23 7.39 7.00 25,000 8,000 0.4
21/08/2015
7.49
 111,240 7.16 7.49 7.06 200 2,140 0.0
20/08/2015
7.59
 123,480 7.36 7.65 7.26 30,000 3,520 0.6
19/08/2015
7.29
 85,210 7.13 7.33 6.90 1,110 2,000 0.0
18/08/2015
7.13
 60,560 6.73 7.16 6.73 0 0 0

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