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)
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
14/09/2012
2.27
 104,100 2.24 2.27 2.16 4,000 80,000 -0.6
13/09/2012
2.24
 18,160 2.24 2.24 2.16 200 4,000 -0.0
12/09/2012
2.24
 19,430 2.18 2.24 2.21 4,000 0 0.0
11/09/2012
2.18
 12,330 2.13 2.18 2.07 0 5,250 -0.0
10/09/2012
2.13
 33,280 2.21 2.21 2.13 0 5,000 -0.0
07/09/2012
2.21
 14,630 2.18 2.21 2.16 4,000 0 0.0
06/09/2012
2.18
 15,880 2.16 2.24 2.16 0 4,000 -0.0
05/09/2012
2.16
 74,870 2.21 2.24 2.13 5,900 0 0.0
04/09/2012
2.21
 30,130 2.24 2.29 2.21 0 8,000 -0.1
31/08/2012
2.24
 9,280 2.24 2.27 2.24 0 0 0
30/08/2012
2.24
 25,060 2.24 2.29 2.24 1,340 1,000 0.0
29/08/2012
2.24
 15,430 2.24 2.29 2.24 13,160 0 0.1
28/08/2012
2.24
 183,850 2.29 2.29 2.18 10,480 0 0.1
27/08/2012
2.29
 53,000 2.40 2.40 2.29 3,350 0 0.0
24/08/2012
2.40
 83,730 2.32 2.40 2.21 17,400 0 0.1
23/08/2012
2.32
 60,890 2.43 2.43 2.32 21,000 0 0.2
22/08/2012
2.43
 176,360 2.40 2.43 2.32 44,960 0 0.4
21/08/2012
2.40
 77,430 2.51 2.51 2.40 2,010 0 0.0
20/08/2012
2.51
 47,830 2.48 2.54 2.48 16,780 0 0.2
17/08/2012
2.48
 73,430 2.48 2.54 2.48 54,220 12,000 0.4
16/08/2012
2.48
 28,040 2.51 2.51 2.46 120 0 0.0
15/08/2012
2.51
 5,680 2.51 2.51 2.46 100 0 0.0
14/08/2012
2.51
 19,300 2.51 2.54 2.48 0 0 0
13/08/2012
2.51
 22,580 2.54 2.57 2.48 3,800 0 0.0
10/08/2012
2.54
 11,670 2.54 2.54 2.51 3,000 0 0.0
09/08/2012
2.54
 54,770 2.51 2.54 2.48 12,000 0 0.1
08/08/2012
2.51
 20,150 2.48 2.51 2.46 6,000 0 0.1
07/08/2012
2.48
 14,850 2.54 2.54 2.48 3,000 0 0.0
06/08/2012
2.54
 16,130 2.54 2.57 2.51 6,800 0 0.1
03/08/2012
2.54
 43,370 2.51 2.54 2.46 3,500 33,730 -0.3
02/08/2012
2.51
 12,330 2.48 2.51 2.46 4,500 1,560 0.0
01/08/2012
2.48
 13,260 2.54 2.54 2.46 4,500 0 0.0
31/07/2012
2.54
 3,830 2.48 2.54 2.48 0 0 0
30/07/2012
2.48
 5,670 2.46 2.51 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |