Tổng Công ty cổ phần Bảo Minh (bmi)

18.20
0.20
(1.11%)
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)
03/04/2013
3.17
 56,220 3.14 3.19 3.14 64,940 0 0.7
02/04/2013
3.14
 78,410 3.06 3.17 3.06 73,280 17,670 0.6
01/04/2013
3.06
 33,010 3.03 3.06 2.98 8,560 6,490 0.0
29/03/2013
3.03
 18,370 3.03 3.03 2.98 13,030 100 0.1
28/03/2013
3.03
 42,040 3.06 3.06 3.00 21,510 1,210 0.2
27/03/2013
3.06
 15,800 3.03 3.06 2.98 3,290 1,900 0.0
26/03/2013
3.03
 27,790 3.00 3.06 2.98 14,000 10 0.2
25/03/2013
3.00
 64,660 2.98 3.00 2.95 39,960 0 0.4
22/03/2013
2.98
 37,370 2.98 3.03 2.92 1,600 0 0.0
21/03/2013
2.98
 83,490 2.92 2.98 2.92 35,000 2,000 0.4
20/03/2013
2.92
 32,410 2.92 2.92 2.89 16,500 0 0.2
19/03/2013
2.92
 43,420 2.89 2.92 2.89 23,930 2,300 0.2
18/03/2013
2.89
 20,740 2.92 2.98 2.89 14,060 7,500 0.1
15/03/2013
2.92
 19,680 2.89 2.92 2.87 8,520 3,100 0.1
14/03/2013
2.89
 35,090 2.92 2.92 2.89 29,710 5,000 0.3
13/03/2013
2.92
 61,330 2.89 2.95 2.89 52,380 2,000 0.5
12/03/2013
2.89
 24,260 2.89 2.92 2.81 11,000 0 0.1
11/03/2013
2.89
 24,060 2.87 2.89 2.81 2,350 0 0.0
08/03/2013
2.87
 59,530 3.03 3.03 2.84 3,500 10,000 -0.1
07/03/2013
3.03
 142,790 3.06 3.17 3.03 80,410 41,900 0.4
06/03/2013
3.06
 128,370 2.87 3.06 2.89 115,210 100,100 0.2
05/03/2013
2.87
 114,140 2.73 2.87 2.73 86,600 15,070 0.7
04/03/2013
2.73
 151,300 2.73 2.78 2.70 159,730 16,100 1.4
01/03/2013
2.73
 82,640 2.70 2.73 2.70 149,140 600 1.5
28/02/2013
2.70
 32,840 2.70 2.70 2.62 0 3,340 -0.0
27/02/2013
2.70
 90,970 2.59 2.70 2.59 45,150 4,000 0.4
26/02/2013
2.59
 284,730 2.67 2.67 2.59 205,860 15,000 1.8
25/02/2013
2.67
 26,580 2.65 2.70 2.59 15,260 0 0.1
22/02/2013
2.65
 121,410 2.62 2.67 2.57 109,830 20,400 0.9
21/02/2013
2.62
 72,740 2.70 2.70 2.62 35,000 3,610 0.3
20/02/2013
2.70
 67,520 2.65 2.73 2.59 6,530 0 0.1
19/02/2013
2.65
 45,540 2.73 2.81 2.65 440 2,880 -0.0
18/02/2013
2.73
 70,160 2.59 2.73 2.59 38,450 0 0.4
08/02/2013
2.59
 31,050 2.54 2.59 2.54 10,860 7,000 0.0
07/02/2013
2.54
 37,220 2.57 2.57 2.46 26,600 1,120 0.2
06/02/2013
2.57
 82,980 2.54 2.57 2.48 50,000 4,300 0.4
05/02/2013
2.54
 87,770 2.57 2.59 2.46 72,040 0 0.7
04/02/2013
2.57
 1,400 2.59 2.59 2.54 350 0 0.0
01/02/2013
2.59
 76,930 2.54 2.65 2.54 10,680 17,530 -0.1
31/01/2013
2.54
 279,880 2.37 2.54 2.37 110,600 7,190 1.0
30/01/2013
2.37
 16,010 2.37 2.40 2.37 4,200 0 0.0
29/01/2013
2.37
 4,320 2.40 2.43 2.37 0 1,310 -0.0
28/01/2013
2.40
 155,770 2.27 2.40 2.27 0 700 -0.0
25/01/2013
2.27
 17,670 2.21 2.29 2.21 3,000 0 0.0
24/01/2013
2.21
 5,790 2.21 2.24 2.21 2,000 0 0.0
23/01/2013
2.21
 55,100 2.18 2.24 2.16 2,000 31,000 -0.2
22/01/2013
2.18
 64,670 2.27 2.27 2.18 5,000 0 0.0
21/01/2013
2.27
 55,950 2.29 2.32 2.24 11,550 500 0.1
18/01/2013
2.29
 47,240 2.27 2.32 2.21 31,000 0 0.3
17/01/2013
2.27
 100,930 2.35 2.35 2.27 320 500 -0.0
16/01/2013
2.35
 195,110 2.24 2.37 2.27 9,590 0 0.1
15/01/2013
2.24
 83,520 2.21 2.24 2.18 13,000 18,200 -0.0
14/01/2013
2.21
 56,460 2.24 2.24 2.18 4,340 0 0.0
11/01/2013
2.24
 23,230 2.24 2.24 2.18 2,300 2,000 0.0
10/01/2013
2.24
 121,960 2.27 2.27 2.16 2,500 0 0.0
09/01/2013
2.27
 73,990 2.27 2.32 2.27 13,030 10,000 0.0
08/01/2013
2.27
 12,760 2.24 2.27 2.24 500 0 0.0
07/01/2013
2.24
 356,680 2.16 2.24 2.18 28,390 0 0.2
04/01/2013
2.16
 43,080 2.18 2.18 2.16 6,200 0 0.0
03/01/2013
2.18
 25,140 2.16 2.18 2.13 5,610 0 0.0
02/01/2013
2.16
 34,610 2.16 2.18 2.16 6,500 0 0.1
28/12/2012
2.16
 36,580 2.18 2.18 2.16 17,000 0 0.1
27/12/2012
2.18
 45,810 2.16 2.18 2.13 1,000 0 0.0
26/12/2012
2.16
 57,210 2.10 2.16 2.07 31,000 0 0.2
25/12/2012
2.10
 36,300 2.07 2.10 2.05 2,000 0 0.0
24/12/2012
2.07
 11,350 2.07 2.07 2.05 310 0 0.0
21/12/2012
2.07
 11,610 2.07 2.07 2.05 11,600 0 0.1
20/12/2012
2.07
 0 2.07 2.07 2.07 0 0 0
19/12/2012
2.07
 37,030 2.07 2.10 2.05 20,890 12,990 0.1
18/12/2012
2.07
 17,710 2.07 2.07 2.02 4,580 2,010 0.0
17/12/2012
2.07
 12,180 2.10 2.10 2.05 5,000 6,080 -0.0
14/12/2012
2.10
 12,000 2.10 2.10 2.07 0 3,000 -0.0
13/12/2012
2.10
 5,460 2.13 2.13 2.10 2,000 0 0.0
12/12/2012
2.13
 34,800 2.07 2.13 2.07 10,000 700 0.1
11/12/2012
2.07
 18,690 2.13 2.13 2.07 3,000 0 0.0
10/12/2012
2.13
 6,510 2.05 2.13 2.05 4,260 0 0.0
07/12/2012
2.05
 30,270 2.05 2.07 2.02 5,000 28,100 -0.2
06/12/2012
2.05
 1,670 2.07 2.07 2.05 0 0 0
05/12/2012
2.07
 10,780 2.05 2.07 2.02 3,500 230 0.0
04/12/2012
2.05
 15,140 2.05 2.10 2.02 13,040 3,000 0.1
03/12/2012
2.05
 4,050 2.07 2.07 2.02 480 0 0.0
30/11/2012
2.07
 10,930 2.07 2.07 2.07 7,720 0 0.1
29/11/2012
2.07
 6,700 2.07 2.07 2.05 220 0 0.0
28/11/2012
2.07
 22,150 2.05 2.07 2.05 20,400 16,000 0.0
27/11/2012
2.05
 42,200 2.05 2.10 2.05 37,200 0 0.3
26/11/2012
2.05
 7,280 2.05 2.05 1.99 7,260 0 0.1
23/11/2012
2.05
 5,130 2.05 2.05 2.02 0 0 0
22/11/2012
2.05
 0 2.05 2.05 2.05 0 0 0
21/11/2012
2.05
 48,230 2.05 2.07 2.02 40,000 0 0.3
20/11/2012
2.05
 11,130 2.05 2.05 1.99 0 0 0
19/11/2012
2.05
 14,460 2.05 2.07 1.99 3,450 0 0.0
16/11/2012
2.05
 26,290 2.02 2.07 2.02 20,500 800 0.1
15/11/2012
2.02
 4,990 2.07 2.07 2.02 20 0 0.0
14/11/2012
2.07
 8,070 2.05 2.07 2.02 0 1,000 -0.0
13/11/2012
2.05
 4,360 2.05 2.05 2.02 0 0 0
12/11/2012
2.05
 16,000 2.02 2.05 1.99 1,500 0 0.0
09/11/2012
2.02
 2,000 2.02 2.02 2.02 2,000 0 0.0
08/11/2012
2.02
 5,910 2.02 2.02 1.99 0 3,000 -0.0
07/11/2012
2.02
 3,640 2.02 2.02 1.97 50 0 0.0
06/11/2012
2.02
 27,400 1.99 2.02 1.97 10,010 3,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |