Tổng Công ty cổ phần Bảo Minh (bmi)

16.70
-0.10
(-0.60%)
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
(2026-02-23) 		-2.30 -12.04% 8,498,100 -661,800 -11.9
16.40
19.10
16.70
2 tháng
(2026-01-19) 		-2.35 -12.27% 19,637,500 -716,400 -12.7
16.40
19.90
16.70
3 tháng
(2025-12-18) 		-0.90 -5.08% 30,709,200 -2,641,400 -46.3
16.40
19.90
16.70
6 tháng
(2025-09-19) 		-2.27 -11.93% 59,368,600 -1,048,300 -11.8
16.40
20.95
16.70
12 tháng
(2025-03-24) 		-1.41 -7.74% 97,839,300 -4,293,900 -85.3
15.93
20.95
16.70
24 tháng
(2024-03-28) 		-2.09 -11.06% 148,252,600 -6,348,748 -133.3
15.93
21.19
16.70
36 tháng
(2023-04-03) 		0.25 1.49% 200,660,200 -9,752,816 -207.1
15.39
21.19
16.70
60 tháng
(2021-04-13) 		3.63 27.53% 467,703,400 -8,659,056 -221.7
11.39
31.92
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |