Tổng Công ty cổ phần Bảo Minh (bmi)

18.10
-0.10
(-0.55%)
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
(2025-12-29) 		0.40 2.27% 13,273,300 -552,800 -9.1
17.30
19.75
18.20
2 tháng
(2025-12-01) 		-0.35 -1.91% 19,854,300 -1,789,000 -30.8
17.30
19.75
18.20
3 tháng
(2025-10-30) 		-1.80 -9.09% 30,857,000 -2,028,400 -35.2
17.30
20.95
18.20
6 tháng
(2025-08-01) 		-0.15 -0.83% 67,582,200 -3,885,510 -73.2
17.30
20.95
18.20
12 tháng
(2025-02-03) 		0.57 3.24% 88,355,800 -3,430,658 -70.5
15.93
20.95
18.20
24 tháng
(2024-02-15) 		0.91 5.35% 141,381,900 -5,211,670 -112.6
15.93
21.19
18.20
36 tháng
(2023-02-13) 		0.66 3.80% 190,294,100 -7,421,857 -155.1
15.39
21.19
18.20
60 tháng
(2021-02-23) 		4.18 30.29% 464,132,700 -8,454,856 -225.6
11.39
31.92
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |