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)
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
27/07/2012
2.46
 12,590 2.51 2.54 2.46 600 0 0.0
26/07/2012
2.51
 17,830 2.48 2.51 2.48 500 0 0.0
25/07/2012
2.48
 22,220 2.51 2.57 2.48 0 0 0
24/07/2012
2.51
 11,200 2.54 2.54 2.51 2,000 0 0.0
23/07/2012
2.54
 21,000 2.65 2.65 2.54 0 0 0
20/07/2012
2.65
 35,760 2.67 2.73 2.59 0 0 0
19/07/2012
2.67
 51,360 2.57 2.67 2.51 0 500 -0.0
18/07/2012
2.57
 9,300 2.57 2.59 2.54 5,000 0 0.0
17/07/2012
2.57
 12,420 2.54 2.59 2.57 1,020 0 0.0
16/07/2012
2.54
 32,390 2.57 2.59 2.54 1,000 0 0.0
13/07/2012
2.57
 27,260 2.48 2.59 2.51 0 500 -0.0
12/07/2012
2.48
 2,030 2.54 2.57 2.48 0 0 0
11/07/2012
2.54
 13,170 2.51 2.57 2.51 0 0 0
10/07/2012
2.51
 8,400 2.51 2.51 2.48 0 3,470 -0.0
09/07/2012
2.51
 51,070 2.57 2.59 2.46 26,990 0 0.3
06/07/2012
2.57
 90,320 2.51 2.59 2.51 14,270 0 0.1
05/07/2012
2.51
 9,350 2.54 2.54 2.51 0 0 0
04/07/2012
2.54
 29,300 2.48 2.54 2.46 20,090 0 0.2
03/07/2012
2.48
 63,700 2.57 2.59 2.46 7,090 10,100 -0.0
02/07/2012
2.57
 44,610 2.57 2.62 2.57 21,100 0 0.2
29/06/2012
2.57
 15,950 2.54 2.57 2.51 5,100 0 0.0
28/06/2012
2.54
 14,130 2.59 2.59 2.51 0 0 0
27/06/2012
2.59
 57,570 2.54 2.59 2.51 4,140 31,000 -0.2
26/06/2012
2.54
 19,530 2.57 2.57 2.48 0 0 0
25/06/2012
2.57
 30,160 2.62 2.65 2.57 20,410 100 0.2
22/06/2012
2.62
 37,300 2.65 2.65 2.62 24,900 2,000 0.2
21/06/2012
2.65
 29,000 2.65 2.67 2.62 2,000 0 0.0
20/06/2012
2.65
 49,620 2.62 2.67 2.59 2,000 0 0.0
19/06/2012
2.62
 33,050 2.62 2.67 2.59 11,500 510 0.1
18/06/2012
2.62
 80,720 2.59 2.70 2.62 20,630 10,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |