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)
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
05/11/2012
1.99
 32,510 2.05 2.05 1.99 16,360 0 0.1
02/11/2012
2.05
 35,930 2.13 2.13 2.05 11,000 0 0.1
01/11/2012
2.13
 7,340 2.13 2.13 2.05 370 2,660 -0.0
31/10/2012
2.13
 29,560 2.07 2.13 2.05 7,720 0 0.1
30/10/2012
2.07
 28,930 2.10 2.10 2.07 10,230 0 0.1
29/10/2012
2.10
 18,820 2.10 2.13 2.10 100 0 0.0
26/10/2012
2.10
 31,880 2.10 2.10 2.07 7,060 2,000 0.0
25/10/2012
2.10
 72,680 2.16 2.16 2.10 4,000 0 0.0
24/10/2012
2.16
 16,270 2.16 2.16 2.13 6,000 0 0.0
23/10/2012
2.16
 21,740 2.16 2.18 2.16 2,000 0 0.0
22/10/2012
2.16
 25,580 2.16 2.18 2.16 200 0 0.0
19/10/2012
2.16
 29,120 2.24 2.27 2.16 8,700 500 0.1
18/10/2012
2.24
 42,830 2.18 2.24 2.16 2,000 3,520 -0.0
17/10/2012
2.18
 5,730 2.24 2.24 2.18 0 720 -0.0
16/10/2012
2.24
 21,180 2.18 2.24 2.18 0 0 0
15/10/2012
2.18
 16,220 2.21 2.21 2.18 12,540 0 0.1
12/10/2012
2.21
 27,990 2.13 2.21 2.16 0 500 -0.0
11/10/2012
2.13
 32,470 2.24 2.24 2.13 0 3,050 -0.0
10/10/2012
2.24
 24,890 2.21 2.24 2.21 0 0 0
09/10/2012
2.21
 5,540 2.24 2.24 2.18 0 0 0
08/10/2012
2.24
 9,690 2.21 2.24 2.13 10 2,400 -0.0
05/10/2012
2.21
 200 2.21 2.24 2.21 160 0 0.0
04/10/2012
2.21
 10,170 2.21 2.21 2.18 0 1,140 -0.0
03/10/2012
2.21
 20,200 2.21 2.21 2.21 0 100 -0.0
02/10/2012
2.21
 10,980 2.24 2.24 2.18 3,450 0 0.0
01/10/2012
2.24
 41,550 2.18 2.27 2.21 35,510 0 0.3
28/09/2012
2.18
 15,880 2.21 2.24 2.18 670 0 0.0
27/09/2012
2.21
 8,170 2.21 2.21 2.21 0 0 0
26/09/2012
2.21
 4,170 2.24 2.24 2.21 0 0 0
25/09/2012
2.24
 7,890 2.21 2.24 2.16 70 1,200 -0.0
24/09/2012
2.21
 10,310 2.24 2.24 2.18 0 0 0
21/09/2012
2.24
 29,270 2.21 2.27 2.18 16,200 0 0.1
20/09/2012
2.21
 14,250 2.21 2.27 2.16 0 0 0
19/09/2012
2.21
 18,860 2.24 2.24 2.18 0 0 0
18/09/2012
2.24
 34,970 2.27 2.27 2.21 90 2,220 -0.0
17/09/2012
2.27
 39,990 2.27 2.29 2.27 24,430 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |