Tổng Công ty cổ phần Bảo Minh (bmi)

18.60
0.10
(0.54%)
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
(2025-11-05) 		-1.90 -9.31% 10,126,700 -390,600 -7.3
18.30
20.45
18.60
2 tháng
(2025-10-06) 		-1.46 -7.30% 19,851,400 1,218,800 24.2
18.30
20.95
18.60
3 tháng
(2025-09-08) 		-0.57 -3.01% 31,463,400 522,200 10.7
18.30
20.95
18.60
6 tháng
(2025-06-09) 		-0.18 -0.96% 57,930,700 -2,266,210 -45.5
18.06
20.95
18.60
12 tháng
(2024-12-10) 		0.29 1.59% 75,359,800 -1,935,454 -45.9
15.93
20.95
18.60
24 tháng
(2023-12-18) 		2.53 15.83% 130,337,800 -3,627,048 -85.7
15.93
21.19
18.60
36 tháng
(2022-12-21) 		3.79 25.79% 180,631,200 -4,391,226 -92.0
13.68
21.19
18.60
60 tháng
(2020-12-31) 		2.78 17.72% 467,439,530 -6,151,766 -181.8
11.39
31.92
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
4.72
 230,410 4.63 4.75 4.66 21,430 300 0.3
25/04/2014
4.63
 264,820 4.42 4.69 4.42 0 0 0
24/04/2014
4.42
 192,840 4.48 4.48 4.39 530 1,060 -0.0
23/04/2014
4.48
 176,680 4.51 4.54 4.42 1,090 0 0.0
22/04/2014
4.51
 374,710 4.39 4.54 4.30 0 110,900 -1.6
21/04/2014
4.39
 328,700 4.57 4.66 4.36 8,000 0 0.1
18/04/2014
4.57
 424,420 4.84 4.87 4.54 0 11,000 -0.2
17/04/2014
4.84
 303,900 4.78 5.05 4.78 24,000 16,490 0.1
16/04/2014
4.78
 522,230 5.02 5.05 4.72 71,500 5,000 1.1
15/04/2014
5.02
 551,290 5.32 5.32 4.96 1,000 1,000 0.0
14/04/2014
5.32
 164,470 5.41 5.41 5.23 0 3,000 -0.1
11/04/2014
5.41
 284,060 5.47 5.50 5.38 2,070 0 0.0
10/04/2014
5.47
 320,900 5.56 5.59 5.47 100,000 100 1.9
08/04/2014
5.56
 193,890 5.59 5.62 5.56 0 100 -0.0
07/04/2014
5.59
 273,020 5.68 5.68 5.53 3,240 0 0.1
04/04/2014
5.68
 460,100 5.68 5.68 5.53 200,000 400 3.7
03/04/2014
5.68
 714,980 5.35 5.68 5.35 337,050 3,000 6.2
02/04/2014
5.35
 873,430 5.32 5.35 5.11 205,630 0 3.6
01/04/2014
5.32
 981,250 5.68 5.68 5.32 200,610 1,000 3.7
31/03/2014
5.68
 607,830 5.92 5.92 5.68 28,600 3,390 0.5
28/03/2014
5.92
 515,960 5.86 6.07 5.86 20 0 0.0
27/03/2014
5.86
 391,840 5.92 5.95 5.77 530 2,500 -0.0
26/03/2014
5.92
 1,381,480 5.98 6.13 5.68 6,300 76,570 -1.4
25/03/2014
5.98
 952,770 5.95 6.22 5.92 11,120 227,440 -4.4
24/03/2014
5.95
 1,009,740 5.77 6.10 5.80 4,300 400,240 -7.9
21/03/2014
5.77
 1,616,340 5.53 5.77 5.53 14,870 1,382,770 -25.9
20/03/2014
5.53
 646,080 5.56 5.56 5.47 200 150,870 -2.8
19/03/2014
5.56
 830,340 5.56 5.59 5.50 35,500 400,660 -6.8
18/03/2014
5.56
 630,760 5.53 5.68 5.41 0 450 -0.0
17/03/2014
5.53
 501,240 5.50 5.71 5.53 22,500 1,700 0.4
14/03/2014
5.50
 1,603,740 5.14 5.50 5.14 16,390 20 0.3
13/03/2014
5.14
 533,490 5.05 5.14 4.99 30,780 33,640 -0.1
12/03/2014
5.05
 596,390 5.05 5.17 4.96 53,810 4,000 0.8
11/03/2014
5.05
 675,310 5.14 5.20 5.02 0 1,000 -0.0
10/03/2014
5.14
 580,640 5.05 5.23 4.99 11,000 500 0.2
07/03/2014
5.05
 378,290 5.08 5.11 4.93 200 0 0.0
06/03/2014
5.08
 610,120 4.96 5.23 4.93 740 15,950 -0.3
05/03/2014
4.96
 758,680 4.66 4.96 4.63 1,350 0 0.0
04/03/2014
4.66
 457,470 4.72 4.72 4.57 980 4,180 -0.1
03/03/2014
4.72
 1,073,800 5.05 5.05 4.72 3,990 0 0.1
28/02/2014
5.05
 740,440 4.78 5.11 4.84 25,140 2,700 0.4
27/02/2014
4.78
 1,169,960 4.48 4.78 4.78 1,000 7,140 -0.1
26/02/2014
4.48
 2,246,560 4.22 4.48 4.27 500 3,350 -0.0
25/02/2014
4.22
 319,680 4.22 4.25 4.22 4,100 3,000 0.0
24/02/2014
4.22
 153,400 4.19 4.22 4.16 3,210 1,600 0.0
21/02/2014
4.19
 98,360 4.13 4.19 4.10 1,600 0 0.0
20/02/2014
4.13
 241,760 4.25 4.25 4.07 2,000 1,100 0.0
19/02/2014
4.25
 217,240 4.25 4.27 4.22 10,550 0 0.2
18/02/2014
4.25
 73,260 4.25 4.30 4.19 0 0 0
17/02/2014
4.25
 407,400 4.07 4.27 4.07 3,150 0 0.0
14/02/2014
4.07
 39,240 4.13 4.25 4.07 10,100 0 0.1
13/02/2014
4.13
 89,830 4.07 4.25 4.04 15,150 0 0.2
12/02/2014
4.07
 88,690 4.10 4.16 4.07 2,750 8,950 -0.1
11/02/2014
4.10
 116,270 4.16 4.19 4.10 1,000 0 0.0
10/02/2014
4.16
 161,400 4.19 4.19 4.16 16,900 19,780 -0.0
07/02/2014
4.19
 78,260 4.25 4.25 4.10 0 0 0
06/02/2014
4.25
 29,020 4.19 4.27 4.16 2,390 0 0.0
27/01/2014
4.19
 75,400 4.25 4.33 4.19 22,300 0 0.3
24/01/2014
4.25
 616,340 4.16 4.42 4.22 229,300 20 3.3
23/01/2014
4.16
 104,060 3.89 4.16 3.83 4,259,630 0 57.9
22/01/2014
3.89
 28,100 3.83 3.89 3.83 23,600 0 0.3
21/01/2014
3.83
 11,110 3.83 3.83 3.77 10,150 0 0.1
20/01/2014
3.83
 19,600 3.80 3.86 3.77 12,200 0 0.2
17/01/2014
3.80
 10,110 3.86 3.89 3.80 8,300 0 0.1
16/01/2014
3.86
 5,500 3.77 3.86 3.77 2,900 50 0.0
15/01/2014
3.77
 32,150 3.71 3.80 3.71 26,700 0 0.3
14/01/2014
3.71
 10,180 3.71 3.74 3.71 50 0 0.0
13/01/2014
3.71
 31,580 3.77 3.77 3.71 6,450 12,260 -0.1
10/01/2014
3.77
 31,400 3.77 3.77 3.74 22,340 2,740 0.2
09/01/2014
3.77
 10,940 3.74 3.77 3.68 0 500 -0.0
08/01/2014
3.74
 11,590 3.74 3.77 3.68 8,500 0 0.1
07/01/2014
3.74
 16,580 3.65 3.86 3.65 8,000 2,460 0.1
06/01/2014
3.65
 8,510 3.65 3.71 3.65 7,510 0 0.1
03/01/2014
3.65
 220 3.62 3.65 3.62 0 0 0
02/01/2014
3.62
 4,030 3.59 3.65 3.59 0 0 0
31/12/2013
3.59
 2,680 3.59 3.62 3.56 0 0 0
30/12/2013
3.59
 20,320 3.65 3.71 3.59 13,000 0 0.2
27/12/2013
3.65
 7,180 3.62 3.68 3.65 500 0 0.0
26/12/2013
3.62
 6,170 3.65 3.65 3.62 0 2,760 -0.0
25/12/2013
3.65
 8,840 3.59 3.74 3.59 5,660 0 0.1
24/12/2013
3.59
 29,370 3.62 3.62 3.59 0 0 0
23/12/2013
3.62
 17,570 3.68 3.68 3.59 500 0 0.0
20/12/2013
3.68
 19,410 3.59 3.74 3.65 8,600 0 0.1
19/12/2013
3.59
 9,710 3.62 3.62 3.59 0 0 0
18/12/2013
3.62
 13,430 3.56 3.62 3.56 7,890 100 0.1
17/12/2013
3.56
 25,110 3.56 3.59 3.53 1,330 0 0.0
16/12/2013
3.56
 14,170 3.56 3.62 3.53 5,920 200 0.1
13/12/2013
3.56
 15,210 3.56 3.59 3.50 1,750 140 0.0
12/12/2013
3.56
 16,700 3.53 3.56 3.53 5,370 0 0.1
11/12/2013
3.53
 26,860 3.59 3.59 3.53 0 11,880 -0.1
10/12/2013
3.59
 13,690 3.65 3.65 3.53 0 0 0
09/12/2013
3.65
 17,040 3.65 3.68 3.53 300 0 0.0
06/12/2013
3.65
 17,120 3.65 3.65 3.47 0 0 0
05/12/2013
3.65
 100 3.56 3.65 3.65 0 0 0
04/12/2013
3.56
 8,860 3.62 3.62 3.56 0 0 0
03/12/2013
3.62
 25,620 3.68 3.68 3.59 0 0 0
02/12/2013
3.68
 6,850 3.62 3.68 3.59 100 0 0.0
29/11/2013
3.62
 73,170 3.53 3.77 3.59 40,000 10 0.5
28/11/2013
3.53
 17,920 3.53 3.53 3.47 1,000 0 0.0
27/11/2013
3.53
 24,130 3.56 3.56 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |