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)
21/05/2013
3.74
 116,610 3.63 3.77 3.66 2,000 0 0.0
20/05/2013
3.63
 53,090 3.74 3.77 3.60 0 100 -0.0
17/05/2013
3.74
 22,150 3.79 3.79 3.68 11,100 0 0.2
16/05/2013
3.79
 113,990 3.71 3.79 3.68 72,830 9,700 0.9
15/05/2013
3.71
 65,940 3.63 3.74 3.58 26,190 0 0.4
14/05/2013
3.63
 75,830 3.79 3.79 3.55 1,920 100 0.0
13/05/2013
3.79
 32,110 3.66 3.79 3.74 14,800 2,700 0.2
10/05/2013
3.66
 24,640 3.85 3.88 3.66 1,480 140 0.0
09/05/2013
3.85
 148,620 3.63 3.88 3.63 500 13,060 -0.2
08/05/2013
3.63
 19,020 3.49 3.63 3.44 1,000 1,590 -0.0
07/05/2013
3.49
 108,800 3.74 3.90 3.49 3,900 0 0.1
06/05/2013
3.74
 47,880 3.66 3.82 3.52 0 500 -0.0
03/05/2013
3.66
 99,720 3.93 3.93 3.66 5,750 800 0.1
02/05/2013
3.93
 43,550 4.01 4.01 3.88 0 2,100 -0.0
26/04/2013
4.01
 70,400 4.18 4.18 4.01 0 3,800 -0.1
25/04/2013
4.18
 132,720 4.20 4.20 4.12 165,920 15,540 2.3
24/04/2013
4.20
 209,510 4.20 4.20 4.12 161,170 32,260 2.0
23/04/2013
4.20
 163,600 4.15 4.23 4.04 45,540 17,000 0.4
22/04/2013
4.15
 155,760 4.09 4.15 4.04 39,200 24,150 0.2
18/04/2013
4.09
 184,640 3.90 4.12 3.90 258,410 22,350 3.2
17/04/2013
3.90
 149,920 3.66 3.90 3.71 161,550 20,000 1.9
16/04/2013
3.66
 181,910 3.52 3.66 3.38 96,530 6,000 1.2
15/04/2013
3.52
 222,920 3.68 3.68 3.44 8,400 7,000 0.0
12/04/2013
3.68
 145,130 3.74 3.74 3.58 1,300 5,700 -0.1
11/04/2013
3.74
 242,860 3.82 3.82 3.66 133,620 49,000 1.1
10/04/2013
3.82
 630,900 3.79 3.85 3.74 503,060 10,500 6.8
09/04/2013
3.79
 353,410 3.63 3.82 3.66 112,490 87,900 0.3
08/04/2013
3.63
 330,090 3.41 3.63 3.47 159,970 6,930 2.0
05/04/2013
3.41
 142,450 3.19 3.41 3.22 23,690 0 0.3
04/04/2013
3.19
 57,910 3.17 3.22 3.14 21,560 2,990 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |