Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0.60
(4.43%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
3.69
 19,600 3.66 3.72 3.64 12,200 0 0.2
17/01/2014
3.66
 10,110 3.72 3.75 3.66 8,300 0 0.1
16/01/2014
3.72
 5,500 3.64 3.72 3.64 2,900 50 0.0
15/01/2014
3.64
 32,150 3.58 3.66 3.58 26,700 0 0.3
14/01/2014
3.58
 10,180 3.58 3.61 3.58 50 0 0.0
13/01/2014
3.58
 31,580 3.64 3.64 3.58 6,450 12,260 -0.1
10/01/2014
3.64
 31,400 3.64 3.64 3.61 22,340 2,740 0.2
09/01/2014
3.64
 10,940 3.61 3.64 3.55 0 500 -0.0
08/01/2014
3.61
 11,590 3.61 3.64 3.55 8,500 0 0.1
07/01/2014
3.61
 16,580 3.52 3.72 3.52 8,000 2,460 0.1
06/01/2014
3.52
 8,510 3.52 3.58 3.52 7,510 0 0.1
03/01/2014
3.52
 220 3.49 3.52 3.49 0 0 0
02/01/2014
3.49
 4,030 3.46 3.52 3.46 0 0 0
31/12/2013
3.46
 2,680 3.46 3.49 3.43 0 0 0
30/12/2013
3.46
 20,320 3.52 3.58 3.46 13,000 0 0.2
27/12/2013
3.52
 7,180 3.49 3.55 3.52 500 0 0.0
26/12/2013
3.49
 6,170 3.52 3.52 3.49 0 2,760 -0.0
25/12/2013
3.52
 8,840 3.46 3.61 3.46 5,660 0 0.1
24/12/2013
3.46
 29,370 3.49 3.49 3.46 0 0 0
23/12/2013
3.49
 17,570 3.55 3.55 3.46 500 0 0.0
20/12/2013
3.55
 19,410 3.46 3.61 3.52 8,600 0 0.1
19/12/2013
3.46
 9,710 3.49 3.49 3.46 0 0 0
18/12/2013
3.49
 13,430 3.43 3.49 3.43 7,890 100 0.1
17/12/2013
3.43
 25,110 3.43 3.46 3.40 1,330 0 0.0
16/12/2013
3.43
 14,170 3.43 3.49 3.40 5,920 200 0.1
13/12/2013
3.43
 15,210 3.43 3.46 3.38 1,750 140 0.0
12/12/2013
3.43
 16,700 3.40 3.43 3.40 5,370 0 0.1
11/12/2013
3.40
 26,860 3.46 3.46 3.40 0 11,880 -0.1
10/12/2013
3.46
 13,690 3.52 3.52 3.40 0 0 0
09/12/2013
3.52
 17,040 3.52 3.55 3.40 300 0 0.0
06/12/2013
3.52
 17,120 3.52 3.52 3.35 0 0 0
05/12/2013
3.52
 100 3.43 3.52 3.52 0 0 0
04/12/2013
3.43
 8,860 3.49 3.49 3.43 0 0 0
03/12/2013
3.49
 25,620 3.55 3.55 3.46 0 0 0
02/12/2013
3.55
 6,850 3.49 3.55 3.46 100 0 0.0
29/11/2013
3.49
 73,170 3.40 3.64 3.46 40,000 10 0.5
28/11/2013
3.40
 17,920 3.40 3.40 3.35 1,000 0 0.0
27/11/2013
3.40
 24,130 3.43 3.43 3.38 0 0 0
26/11/2013
3.43
 5,180 3.40 3.46 3.40 0 0 0
25/11/2013
3.40
 19,120 3.46 3.46 3.38 0 0 0
22/11/2013
3.46
 34,670 3.46 3.46 3.40 5,450 1,270 0.1
21/11/2013
3.46
 32,790 3.40 3.46 3.35 2,200 3,480 -0.0
20/11/2013
3.40
 28,830 3.43 3.46 3.38 0 6,090 -0.1
19/11/2013
3.43
 14,550 3.40 3.46 3.40 0 2,900 -0.0
18/11/2013
3.40
 26,710 3.35 3.43 3.35 18,500 50 0.2
15/11/2013
3.35
 42,890 3.26 3.40 3.32 0 0 0
14/11/2013
3.26
 340 3.23 3.29 3.20 0 0 0
13/11/2013
3.23
 1,510 3.23 3.23 3.23 0 0 0
12/11/2013
3.23
 5,610 3.20 3.29 3.23 0 0 0
11/11/2013
3.20
 29,190 3.29 3.29 3.17 3,000 0 0.0
08/11/2013
3.29
 4,040 3.29 3.29 3.17 0 0 0
07/11/2013
3.29
 14,920 3.23 3.29 3.17 4,500 2,000 0.0
06/11/2013
3.23
 12,670 3.23 3.32 3.17 0 0 0
05/11/2013
3.23
 13,720 3.17 3.26 3.17 0 0 0
04/11/2013
3.17
 9,040 3.29 3.29 3.17 0 0 0
01/11/2013
3.29
 24,650 3.29 3.29 3.14 4,100 0 0.0
31/10/2013
3.29
 11,840 3.29 3.29 3.20 8,010 20 0.1
30/10/2013
3.29
 2,090 3.26 3.29 3.23 0 0 0
29/10/2013
3.26
 2,240 3.23 3.43 3.26 0 0 0
28/10/2013
3.23
 21,800 3.38 3.38 3.23 100 0 0.0
25/10/2013
3.38
 18,110 3.35 3.38 3.32 0 40 -0.0
24/10/2013
3.35
 51,850 3.32 3.38 3.32 4,000 0 0.0
23/10/2013
3.32
 17,730 3.29 3.35 3.20 0 0 0
22/10/2013
3.29
 43,200 3.12 3.29 3.09 0 5,590 -0.1
21/10/2013
3.12
 26,290 3.03 3.17 3.12 0 0 0
18/10/2013
3.03
 2,150 3.12 3.12 3.03 0 0 0
17/10/2013
3.12
 13,410 3.09 3.12 3.09 0 6,210 -0.1
16/10/2013
3.09
 7,190 3.06 3.09 3.06 5,000 0 0.1
15/10/2013
3.06
 3,530 3.06 3.06 3.00 0 0 0
14/10/2013
3.06
 2,190 3.06 3.09 3.06 1,790 0 0.0
11/10/2013
3.06
 2,400 3.06 3.06 3.06 0 0 0
10/10/2013
3.06
 2,490 3.06 3.09 3.06 0 2,400 -0.0
09/10/2013
3.06
 11,220 3.09 3.12 3.06 6,000 0 0.1
08/10/2013
3.09
 14,110 3.12 3.14 3.09 0 100 -0.0
07/10/2013
3.12
 16,910 3.00 3.12 3.06 3,100 0 0.0
04/10/2013
3.00
 6,100 3.06 3.12 3.00 5,100 0 0.1
03/10/2013
3.06
 4,660 3.14 3.14 3.06 0 0 0
02/10/2013
3.14
 18,830 3.00 3.17 3.03 5,600 0 0.1
01/10/2013
3.00
 52,900 3.06 3.26 2.94 14,000 0 0.1
30/09/2013
3.06
 1,930 3.06 3.09 2.91 0 0 0
27/09/2013
3.06
 4,980 3.06 3.06 3.03 100 0 0.0
26/09/2013
3.06
 1,540 3.06 3.06 3.03 0 0 0
25/09/2013
3.06
 14,720 3.03 3.12 3.00 1,000 0 0.0
24/09/2013
3.03
 12,630 3.14 3.14 3.00 0 0 0
23/09/2013
3.14
 11,440 3.03 3.14 2.97 9,450 0 0.1
20/09/2013
3.03
 1,510 3.00 3.03 2.97 1,300 0 0.0
19/09/2013
3.00
 17,800 3.03 3.14 2.88 0 0 0
18/09/2013
3.03
 6,680 3.17 3.17 2.97 0 0 0
17/09/2013
3.17
 20 3.17 3.17 3.14 0 0 0
16/09/2013
3.17
 80 3.17 3.17 3.17 0 0 0
13/09/2013
3.17
 3,780 3.03 3.17 3.03 100 0 0.0
12/09/2013
3.03
 1,130 3.03 3.17 3.03 0 1,120 -0.0
11/09/2013
3.03
 11,440 3.23 3.26 3.03 1,000 0 0.0
10/09/2013
3.23
 13,030 3.26 3.26 3.17 11,000 9,660 0.0
09/09/2013
3.26
 30 3.26 3.26 3.09 0 0 0
06/09/2013
3.26
 70 3.29 3.29 3.26 0 0 0
05/09/2013
3.29
 4,340 3.32 3.32 3.26 0 0 0
04/09/2013
3.32
 11,850 3.26 3.32 3.14 10,600 100 0.1
03/09/2013
3.26
 200 3.26 3.26 3.26 200 0 0.0
30/08/2013
3.26
 360 3.23 3.26 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |