Tổng Công ty cổ phần Bảo Minh (bmi)

13.95
-0.20
(-1.41%)
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
(2026-08-19) 		1.22 9.42% 2,644,200 21,300 -0.8
12.88
17.80
13.95
2 tháng
(2026-07-20) 		1.36 10.66% 4,323,800 -98,800 -2.3
12.16
17.80
13.95
3 tháng
(2026-06-22) 		0.16 1.12% 6,457,400 -434,900 -7.1
12.16
17.80
13.95
6 tháng
(2026-03-23) 		-1.29 -8.36% 22,580,000 -1,048,500 -15.8
12.16
17.80
13.95
12 tháng
(2025-09-23) 		-4.09 -22.41% 82,372,400 -1,961,700 -22.4
12.16
20.22
13.95
24 tháng
(2024-09-30) 		-3.03 -17.66% 138,990,800 -6,245,908 -116.3
11.09
20.22
13.95
36 tháng
(2023-10-04) 		-3.50 -19.83% 196,729,000 -9,389,538 -189.0
9.89
20.45
13.95
60 tháng
(2021-10-14) 		-11.17 -44.12% 392,180,200 -6,976,846 -120.1
8.81
30.80
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2008
13.94
 32,000 14.38 14.38 13.94 0 800 0
04/01/2008
14.38
 12,800 14.35 14.38 14.14 1,500 1,000 0
03/01/2008
14.35
 23,100 14.61 14.64 14.35 500 13,900 0
02/01/2008
14.61
 7,200 14.74 14.74 14.38 400 900 0
28/12/2007
14.74
 11,300 14.53 14.85 14.11 400 1,000 0
27/12/2007
14.53
 3,800 14.55 14.66 14.53 500 0 0
26/12/2007
14.55
 10,300 14.48 14.85 14.48 1,300 0 0
25/12/2007
14.48
 5,800 14.76 14.76 14.48 600 0 0
24/12/2007
14.76
 20,400 14.85 15.03 14.76 2,200 10,000 0
21/12/2007
14.85
 41,600 15.22 15.22 14.68 35,500 34,000 0
20/12/2007
15.22
 69,800 14.85 15.22 14.66 64,700 20,000 0
19/12/2007
14.85
 20,800 14.29 15.13 14.48 3,400 2,100 0
18/12/2007
14.29
 13,000 14.57 14.66 14.29 0 0 0
17/12/2007
14.57
 9,000 14.66 14.66 14.48 100 0 0
14/12/2007
14.66
 6,000 14.66 14.85 14.66 200 200 0
13/12/2007
14.66
 11,600 14.59 14.85 14.57 200 0 0
12/12/2007
14.59
 56,500 14.85 15.03 14.59 1,100 40,000 0
11/12/2007
14.85
 8,300 15.07 15.22 14.85 1,200 0 0
10/12/2007
15.07
 13,500 15.03 15.09 15.03 200 0 0
07/12/2007
15.03
 65,200 15.18 15.59 14.94 2,100 28,900 0
06/12/2007
15.18
 51,100 15.22 15.59 14.94 16,100 25,000 0
05/12/2007
15.22
 43,700 15.54 15.96 15.13 900 25,000 0
04/12/2007
15.54
 68,800 15.37 15.68 15.41 33,000 2,200 0
03/12/2007
15.37
 28,400 15.41 15.78 15.28 300 0 0
30/11/2007
15.41
 21,100 15.55 15.59 15.22 1,000 1,400 0
29/11/2007
15.55
 16,600 15.59 15.61 15.55 500 0 0
28/11/2007
15.59
 20,500 15.78 15.96 15.41 4,600 0 0
27/11/2007
15.78
 20,500 15.87 16.15 15.74 2,300 0 0
26/11/2007
15.87
 10,000 15.42 15.96 15.78 5,700 6,600 0
23/11/2007
15.42
 12,500 15.22 15.89 15.41 5,000 100 0
22/11/2007
15.22
 54,200 15.68 16.15 15.22 31,300 300 0
21/11/2007
15.68
 27,200 16.15 16.15 15.22 10,800 0 0
20/11/2007
16.15
 41,400 16.06 17.35 15.68 15,600 600 0
19/11/2007
16.06
 53,600 14.46 16.06 14.94 42,900 2,200 0
16/11/2007
14.46
 124,300 14.46 15.50 14.38 4,600 122,200 0
15/11/2007
14.46
 89,000 15.81 17.45 14.46 85,100 111,700 0
14/11/2007
15.81
 186,600 15.41 16.15 15.80 36,900 180,700 0
13/11/2007
15.41
 19,500 16.72 16.74 15.22 3,000 0 0
12/11/2007
16.72
 13,900 17.24 18.19 16.70 2,400 0 0
09/11/2007
17.24
 24,400 17.80 17.80 16.80 1,100 0 0
08/11/2007
17.80
 12,400 18.10 18.19 17.54 1,100 0 0
07/11/2007
18.10
 22,200 18.47 18.47 17.82 2,100 600 0
06/11/2007
18.47
 5,100 18.52 18.56 17.82 400 0 0
05/11/2007
18.52
 16,700 18.84 19.67 18.51 100 10,000 0
02/11/2007
18.84
 66,100 20.60 20.60 18.56 800 58,000 0
01/11/2007
20.60
 87,600 19.12 20.77 19.67 31,200 600 0
31/10/2007
19.12
 23,500 18.84 19.12 18.19 6,000 0 0
30/10/2007
18.84
 17,400 19.60 19.60 18.56 8,700 600 0
29/10/2007
19.60
 5,600 19.86 20.23 19.54 1,400 0 0
26/10/2007
19.86
 19,200 19.67 21.79 19.49 100 9,900 0
25/10/2007
19.67
 80,000 20.32 20.42 19.30 36,700 43,000 0
24/10/2007
20.32
 65,700 18.38 20.32 18.19 50,700 25,600 0
23/10/2007
18.38
 52,000 18.75 19.67 17.97 13,500 45,200 0
22/10/2007
18.75
 44,700 20.23 21.16 18.75 5,500 32,500 0
19/10/2007
20.23
 39,200 20.05 20.32 18.93 10,400 14,800 0
18/10/2007
20.05
 6,000 20.42 20.60 20.05 3,400 300 0
17/10/2007
20.42
 9,800 20.88 20.88 20.06 1,000 0 0
16/10/2007
20.88
 31,700 21.16 21.16 20.60 0 10,100 0
15/10/2007
21.16
 24,800 21.16 21.90 20.57 11,300 10,000 0
12/10/2007
21.16
 49,600 20.05 21.16 19.86 0 0 0
11/10/2007
20.05
 29,300 20.42 20.42 20.05 2,900 10,200 0
10/10/2007
20.42
 13,300 20.42 20.62 20.23 2,100 9,500 0
09/10/2007
20.42
 19,300 20.05 21.35 20.19 1,200 5,900 0
08/10/2007
20.05
 8,600 20.79 22.27 19.49 1,400 0 0
05/10/2007
20.79
 40,000 21.35 22.09 20.05 11,300 10,000 0
04/10/2007
21.35
 12,300 21.25 22.27 20.97 1,000 400 0
03/10/2007
21.25
 17,000 21.72 22.09 20.79 2,200 0 0
02/10/2007
21.72
 21,300 20.60 22.92 21.35 100 100 0
01/10/2007
20.60
 116,300 20.42 22.27 20.05 11,300 300 0
28/09/2007
20.42
 35,800 20.42 20.51 19.86 3,700 0 0
27/09/2007
20.42
 9,400 20.42 21.35 19.58 2,400 300 0
26/09/2007
20.42
 33,200 19.15 20.94 19.49 2,500 4,500 0
25/09/2007
19.15
 153,200 17.63 19.15 17.63 152,500 130,100 0
24/09/2007
17.63
 70,100 17.24 17.63 16.69 66,300 45,300 0
21/09/2007
17.24
 2,700 17.08 17.45 17.24 2,400 0 0
20/09/2007
17.08
 59,900 16.89 17.54 16.89 56,700 31,900 0
19/09/2007
16.89
 72,700 16.52 16.89 16.52 54,100 48,200 0
18/09/2007
16.52
 3,000 16.61 16.61 16.52 0 0 0
17/09/2007
16.61
 5,300 16.74 16.87 16.61 2,300 0 0
14/09/2007
16.74
 9,100 16.89 16.98 16.52 2,100 0 0
13/09/2007
16.89
 48,200 16.70 17.04 16.70 22,300 19,500 0
12/09/2007
16.70
 4,600 16.33 16.70 14.70 600 0 0
11/09/2007
16.33
 5,600 16.15 16.33 16.24 0 0 0
10/09/2007
16.15
 19,300 16.24 16.33 16.15 1,600 10,000 0
07/09/2007
16.24
 17,900 15.87 16.33 15.96 0 0 0
06/09/2007
15.87
 3,700 15.87 15.98 15.87 0 0 0
05/09/2007
15.87
 3,400 15.96 16.33 15.87 0 0 0
04/09/2007
15.96
 4,300 15.96 15.96 15.96 0 0 0
31/08/2007
15.96
 2,000 15.96 15.98 15.85 0 0 0
30/08/2007
15.96
 4,300 15.78 15.96 15.70 0 0 0
29/08/2007
15.78
 11,000 16.52 16.52 15.50 0 0 0
28/08/2007
16.52
 27,800 16.15 16.70 15.41 0 0 0
27/08/2007
16.15
 82,700 16.06 16.15 15.41 0 0 0
24/08/2007
16.06
 6,700 15.59 16.52 15.80 0 0 0
23/08/2007
15.59
 69,800 15.35 15.78 15.41 0 0 0
22/08/2007
15.35
 50,300 15.46 15.52 15.35 0 0 0
21/08/2007
15.46
 80,000 15.41 15.46 15.41 0 0 0
20/08/2007
15.41
 10,800 15.03 15.41 15.28 0 0 0
17/08/2007
15.03
 17,100 14.94 15.41 14.85 0 0 0
16/08/2007
14.94
 39,500 15.22 15.50 14.85 0 0 0

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