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)
26/11/2013
3.56
 5,180 3.53 3.59 3.53 0 0 0
25/11/2013
3.53
 19,120 3.59 3.59 3.50 0 0 0
22/11/2013
3.59
 34,670 3.59 3.59 3.53 5,450 1,270 0.1
21/11/2013
3.59
 32,790 3.53 3.59 3.47 2,200 3,480 -0.0
20/11/2013
3.53
 28,830 3.56 3.59 3.50 0 6,090 -0.1
19/11/2013
3.56
 14,550 3.53 3.59 3.53 0 2,900 -0.0
18/11/2013
3.53
 26,710 3.47 3.56 3.47 18,500 50 0.2
15/11/2013
3.47
 42,890 3.38 3.53 3.44 0 0 0
14/11/2013
3.38
 340 3.35 3.41 3.32 0 0 0
13/11/2013
3.35
 1,510 3.35 3.35 3.35 0 0 0
12/11/2013
3.35
 5,610 3.32 3.41 3.35 0 0 0
11/11/2013
3.32
 29,190 3.41 3.41 3.29 3,000 0 0.0
08/11/2013
3.41
 4,040 3.41 3.41 3.29 0 0 0
07/11/2013
3.41
 14,920 3.35 3.41 3.29 4,500 2,000 0.0
06/11/2013
3.35
 12,670 3.35 3.44 3.29 0 0 0
05/11/2013
3.35
 13,720 3.29 3.38 3.29 0 0 0
04/11/2013
3.29
 9,040 3.41 3.41 3.29 0 0 0
01/11/2013
3.41
 24,650 3.41 3.41 3.26 4,100 0 0.0
31/10/2013
3.41
 11,840 3.41 3.41 3.32 8,010 20 0.1
30/10/2013
3.41
 2,090 3.38 3.41 3.35 0 0 0
29/10/2013
3.38
 2,240 3.35 3.56 3.38 0 0 0
28/10/2013
3.35
 21,800 3.50 3.50 3.35 100 0 0.0
25/10/2013
3.50
 18,110 3.47 3.50 3.44 0 40 -0.0
24/10/2013
3.47
 51,850 3.44 3.50 3.44 4,000 0 0.0
23/10/2013
3.44
 17,730 3.41 3.47 3.32 0 0 0
22/10/2013
3.41
 43,200 3.23 3.41 3.20 0 5,590 -0.1
21/10/2013
3.23
 26,290 3.14 3.29 3.23 0 0 0
18/10/2013
3.14
 2,150 3.23 3.23 3.14 0 0 0
17/10/2013
3.23
 13,410 3.20 3.23 3.20 0 6,210 -0.1
16/10/2013
3.20
 7,190 3.17 3.20 3.17 5,000 0 0.1
15/10/2013
3.17
 3,530 3.17 3.17 3.11 0 0 0
14/10/2013
3.17
 2,190 3.17 3.20 3.17 1,790 0 0.0
11/10/2013
3.17
 2,400 3.17 3.17 3.17 0 0 0
10/10/2013
3.17
 2,490 3.17 3.20 3.17 0 2,400 -0.0
09/10/2013
3.17
 11,220 3.20 3.23 3.17 6,000 0 0.1
08/10/2013
3.20
 14,110 3.23 3.26 3.20 0 100 -0.0
07/10/2013
3.23
 16,910 3.11 3.23 3.17 3,100 0 0.0
04/10/2013
3.11
 6,100 3.17 3.23 3.11 5,100 0 0.1
03/10/2013
3.17
 4,660 3.26 3.26 3.17 0 0 0
02/10/2013
3.26
 18,830 3.11 3.29 3.14 5,600 0 0.1
01/10/2013
3.11
 52,900 3.17 3.38 3.05 14,000 0 0.1
30/09/2013
3.17
 1,930 3.17 3.20 3.02 0 0 0
27/09/2013
3.17
 4,980 3.17 3.17 3.14 100 0 0.0
26/09/2013
3.17
 1,540 3.17 3.17 3.14 0 0 0
25/09/2013
3.17
 14,720 3.14 3.23 3.11 1,000 0 0.0
24/09/2013
3.14
 12,630 3.26 3.26 3.11 0 0 0
23/09/2013
3.26
 11,440 3.14 3.26 3.08 9,450 0 0.1
20/09/2013
3.14
 1,510 3.11 3.14 3.08 1,300 0 0.0
19/09/2013
3.11
 17,800 3.14 3.26 2.99 0 0 0
18/09/2013
3.14
 6,680 3.29 3.29 3.08 0 0 0
17/09/2013
3.29
 20 3.29 3.29 3.26 0 0 0
16/09/2013
3.29
 80 3.29 3.29 3.29 0 0 0
13/09/2013
3.29
 3,780 3.14 3.29 3.14 100 0 0.0
12/09/2013
3.14
 1,130 3.14 3.29 3.14 0 1,120 -0.0
11/09/2013
3.14
 11,440 3.35 3.38 3.14 1,000 0 0.0
10/09/2013
3.35
 13,030 3.38 3.38 3.29 11,000 9,660 0.0
09/09/2013
3.38
 30 3.38 3.38 3.20 0 0 0
06/09/2013
3.38
 70 3.41 3.41 3.38 0 0 0
05/09/2013
3.41
 4,340 3.44 3.44 3.38 0 0 0
04/09/2013
3.44
 11,850 3.38 3.44 3.26 10,600 100 0.1
03/09/2013
3.38
 200 3.38 3.38 3.38 200 0 0.0
30/08/2013
3.38
 360 3.35 3.38 3.38 0 0 0
29/08/2013
3.35
 9,160 3.29 3.35 3.29 0 0 0
28/08/2013
3.29
 12,250 3.44 3.44 3.29 0 0 0
27/08/2013
3.44
 10,330 3.41 3.56 3.38 0 0 0
26/08/2013
3.41
 8,610 3.44 3.44 3.32 6,900 1,520 0.1
23/08/2013
3.44
 3,970 3.56 3.56 3.44 0 0 0
22/08/2013
3.56
 9,610 3.59 3.59 3.47 300 0 0.0
21/08/2013
3.59
 17,810 3.65 3.65 3.44 700 10 0.0
20/08/2013
3.65
 4,880 3.59 3.65 3.47 0 0 0
19/08/2013
3.59
 1,520 3.71 3.71 3.59 0 0 0
16/08/2013
3.71
 11,940 3.53 3.71 3.44 10,400 480 0.1
15/08/2013
3.53
 8,070 3.47 3.62 3.44 0 5,290 -0.1
14/08/2013
3.47
 3,600 3.59 3.59 3.44 2,000 0 0.0
13/08/2013
3.59
 30 3.62 3.62 3.59 0 0 0
12/08/2013
3.62
 450 3.65 3.65 3.53 0 0 0
09/08/2013
3.65
 860 3.62 3.68 3.53 200 0 0.0
08/08/2013
3.62
 3,230 3.59 3.62 3.47 0 3,190 -0.0
07/08/2013
3.59
 4,810 3.62 3.62 3.44 0 20 -0.0
06/08/2013
3.62
 7,600 3.68 3.68 3.53 0 0 0
05/08/2013
3.68
 3,420 3.71 3.71 3.47 0 0 0
02/08/2013
3.71
 690 3.68 3.71 3.59 0 10 -0.0
01/08/2013
3.68
 4,920 3.74 3.74 3.56 0 0 0
31/07/2013
3.74
 22,050 3.65 3.80 3.44 20,000 0 0.3
30/07/2013
3.65
 32,200 3.65 3.68 3.65 21,200 1,000 0.2
29/07/2013
3.65
 3,410 3.71 3.71 3.65 2,000 0 0.0
26/07/2013
3.71
 8,330 3.71 3.74 3.71 8,320 500 0.1
25/07/2013
3.71
 71,260 3.68 3.80 3.65 49,880 0 0.6
24/07/2013
3.68
 41,300 3.68 3.71 3.65 76,800 0 0.9
23/07/2013
3.68
 35,420 3.68 3.71 3.68 32,040 0 0.4
22/07/2013
3.68
 33,820 3.71 3.71 3.65 18,250 100 0.2
19/07/2013
3.71
 24,140 3.65 3.71 3.65 10,140 0 0.1
18/07/2013
3.65
 4,440 3.59 3.74 3.59 3,890 0 0.0
17/07/2013
3.59
 33,800 3.59 3.59 3.56 12,220 0 0.1
16/07/2013
3.59
 33,760 3.59 3.59 3.56 26,540 0 0.3
15/07/2013
3.59
 16,760 3.59 3.62 3.53 30,000 0 0.4
12/07/2013
3.59
 40,210 3.53 3.59 3.53 21,160 0 0.3
11/07/2013
3.53
 20,880 3.50 3.53 3.44 1,790 0 0.0
10/07/2013
3.50
 10,320 3.50 3.50 3.50 4,000 0 0.0
09/07/2013
3.50
 37,110 3.47 3.53 3.41 12,580 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |