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)
24/04/2012
2.84
 102,830 2.81 2.89 2.79 0 28,320 -0.3
23/04/2012
2.81
 333,470 2.69 2.81 2.74 142,590 111,000 0.4
20/04/2012
2.69
 140,110 2.77 2.79 2.69 46,800 62,780 -0.2
19/04/2012
2.77
 140,090 2.89 2.94 2.77 1,000 74,620 -0.8
18/04/2012
2.89
 334,800 2.79 2.91 2.79 13,900 90,450 -0.9
17/04/2012
2.79
 195,820 2.69 2.79 2.67 4,600 157,400 -1.7
16/04/2012
2.69
 70,060 2.67 2.74 2.64 9,000 0 0.1
13/04/2012
2.67
 106,250 2.69 2.69 2.67 14,300 0 0.2
12/04/2012
2.69
 94,320 2.62 2.74 2.69 2,200 5,000 -0.0
11/04/2012
2.62
 202,300 2.50 2.62 2.50 19,780 94,100 -0.8
10/04/2012
2.50
 104,660 2.55 2.55 2.50 20,000 65,030 -0.5
09/04/2012
2.55
 115,500 2.55 2.55 2.47 6,000 70,000 -0.7
06/04/2012
2.55
 18,240 2.55 2.57 2.55 3,500 0 0.0
05/04/2012
2.55
 33,610 2.55 2.55 2.47 0 0 0
04/04/2012
2.55
 20,240 2.47 2.55 2.45 1,810 0 0.0
03/04/2012
2.47
 11,270 2.45 2.47 2.42 0 0 0
30/03/2012
2.45
 27,930 2.45 2.47 2.40 2,340 0 0.0
29/03/2012
2.45
 54,580 2.50 2.52 2.45 0 12,320 -0.1
28/03/2012
2.50
 44,950 2.50 2.52 2.47 5,000 740 0.0
27/03/2012
2.50
 80,290 2.57 2.57 2.50 0 20,660 -0.2
26/03/2012
2.57
 83,210 2.55 2.59 2.52 2,370 10,000 -0.1
23/03/2012
2.55
 73,760 2.50 2.55 2.50 37,870 3,180 0.4
22/03/2012
2.50
 87,020 2.47 2.50 2.42 35,280 50,000 -0.1
21/03/2012
2.47
 284,690 2.40 2.50 2.40 43,910 154,000 -1.1
20/03/2012
2.40
 30,240 2.37 2.42 2.37 0 0 0
19/03/2012
2.37
 20,000 2.42 2.42 2.37 4,000 0 0.0
16/03/2012
2.42
 84,060 2.45 2.50 2.37 0 42,000 -0.4
15/03/2012
2.45
 52,900 2.40 2.45 2.37 0 13,970 -0.1
14/03/2012
2.40
 75,100 2.37 2.45 2.35 10,500 30,000 -0.2
13/03/2012
2.37
 105,360 2.28 2.37 2.28 0 49,000 -0.5
12/03/2012
2.28
 159,790 2.32 2.35 2.23 1,400 58,970 -0.5
09/03/2012
2.32
 109,260 2.42 2.42 2.32 59,790 40,000 0.2
08/03/2012
2.42
 94,230 2.42 2.45 2.32 25,900 30 0.3
07/03/2012
2.42
 365,300 2.55 2.57 2.42 65,030 294,780 -2.3
06/03/2012
2.55
 221,890 2.67 2.77 2.55 21,230 170,640 -1.6
05/03/2012
2.67
 512,550 2.55 2.67 2.57 0 449,770 -4.9
02/03/2012
2.55
 54,260 2.45 2.57 2.52 6,390 25,850 -0.2
01/03/2012
2.45
 30,280 2.35 2.45 2.35 5,010 0 0.0
29/02/2012
2.35
 57,300 2.28 2.35 2.30 33,070 0 0.3
28/02/2012
2.28
 124,880 2.28 2.32 2.28 20,000 64,070 -0.4
27/02/2012
2.28
 101,290 2.23 2.28 2.23 3,960 94,780 -0.8
24/02/2012
2.23
 45,480 2.28 2.32 2.23 10,200 31,150 -0.2
23/02/2012
2.28
 37,250 2.25 2.30 2.20 0 100 -0.0
22/02/2012
2.25
 44,340 2.20 2.25 2.20 9,700 20,600 -0.1
21/02/2012
2.20
 70,980 2.18 2.25 2.18 0 30,000 -0.3
20/02/2012
2.18
 42,510 2.10 2.18 2.13 17,100 280 0.1
17/02/2012
2.10
 25,790 2.10 2.13 2.10 17,290 500 0.1
16/02/2012
2.10
 15,020 2.10 2.10 2.08 14,000 0 0.1
15/02/2012
2.10
 26,540 2.08 2.10 2.03 13,300 600 0.1
14/02/2012
2.08
 11,600 2.10 2.10 2.06 2,900 0 0.0
13/02/2012
2.10
 36,360 2.10 2.10 2.06 23,500 0 0.2
10/02/2012
2.10
 15,620 2.10 2.13 2.08 11,500 0 0.1
09/02/2012
2.10
 21,220 2.08 2.13 2.06 0 0 0
08/02/2012
2.08
 59,190 2.06 2.15 2.06 15,990 20,010 -0.0
07/02/2012
2.06
 25,800 2.15 2.15 2.06 5,000 0 0.0
06/02/2012
2.15
 41,210 2.18 2.20 2.08 16,380 0 0.1
03/02/2012
2.18
 46,610 2.13 2.20 2.08 31,100 1,000 0.3
02/02/2012
2.13
 8,150 2.08 2.18 2.13 0 90 -0.0
01/02/2012
2.08
 20,580 2.08 2.10 2.06 3,660 0 0.0
31/01/2012
2.08
 14,320 2.18 2.18 2.08 100 0 0.0
30/01/2012
2.18
 19,230 2.10 2.18 2.10 11,000 5,000 0.1
20/01/2012
2.10
 8,510 2.01 2.10 2.01 6,000 3,510 0.0
19/01/2012
2.01
 23,290 2.03 2.06 2.01 1,000 0 0.0
18/01/2012
2.03
 15,750 2.08 2.08 2.01 0 0 0
17/01/2012
2.08
 32,190 2.08 2.08 2.01 6,900 0 0.1
16/01/2012
2.08
 20,060 2.01 2.08 2.01 9,400 7,870 0.0
13/01/2012
2.01
 8,530 2.08 2.08 1.98 1,940 8,000 -0.0
12/01/2012
2.08
 34,260 2.08 2.08 1.98 24,500 0 0.2
11/01/2012
2.08
 18,760 2.01 2.10 2.01 4,200 180 0.0
10/01/2012
2.01
 15,210 2.01 2.06 2.01 400 0 0.0
09/01/2012
2.01
 17,550 2.10 2.10 2.01 700 100 0.0
06/01/2012
2.10
 13,300 2.13 2.13 2.06 2,600 1,310 0.0
05/01/2012
2.13
 10,170 2.18 2.18 2.08 10,000 0 0.1
04/01/2012
2.18
 10,970 2.08 2.18 1.98 6,500 5,890 0.0
03/01/2012
2.08
 17,080 2.18 2.18 2.08 2,200 0 0.0
30/12/2011
2.18
 4,340 2.13 2.18 2.06 0 0 0
29/12/2011
2.13
 1,280 2.06 2.13 2.06 0 0 0
28/12/2011
2.06
 2,680 1.96 2.06 1.96 190 0 0.0
27/12/2011
1.96
 11,100 2.06 2.08 1.96 0 0 0
26/12/2011
2.06
 840 2.06 2.15 2.03 270 0 0.0
23/12/2011
2.06
 66,980 2.10 2.10 2.06 100 0 0.0
22/12/2011
2.10
 30,670 2.15 2.15 2.08 0 12,910 -0.1
21/12/2011
2.15
 160 2.08 2.15 2.15 0 0 0
20/12/2011
2.08
 780 2.18 2.20 2.08 0 0 0
19/12/2011
2.18
 260 2.10 2.18 2.13 0 0 0
16/12/2011
2.10
 21,810 2.06 2.13 2.06 8,500 19,090 -0.1
15/12/2011
2.06
 3,030 2.06 2.10 1.98 0 770 -0.0
14/12/2011
2.06
 14,520 2.10 2.10 2.06 9,950 2,290 0.1
13/12/2011
2.10
 5,720 2.20 2.20 2.10 0 250 -0.0
12/12/2011
2.20
 11,030 2.23 2.23 2.13 5,360 100 0.0
09/12/2011
2.23
 110 2.23 2.23 2.20 0 10 -0.0
08/12/2011
2.23
 1,460 2.18 2.23 2.10 0 890 -0.0
07/12/2011
2.18
 13,890 2.23 2.23 2.15 5,980 10,050 -0.0
06/12/2011
2.23
 37,970 2.23 2.25 2.20 5,300 36,060 -0.3
05/12/2011
2.23
 41,510 2.18 2.25 2.18 6,100 19,000 -0.1
02/12/2011
2.18
 3,010 2.20 2.20 2.13 0 640 -0.0
01/12/2011
2.20
 6,190 2.20 2.20 2.10 0 1,000 -0.0
30/11/2011
2.20
 142,210 2.18 2.25 2.08 214,720 328,580 -1.0
29/11/2011
2.18
 7,680 2.20 2.25 2.18 5,700 540 0.0
28/11/2011
2.20
 191,130 2.30 2.35 2.20 10,000 166,170 -1.4

Chính sách bảo mật | Điều khoản sử dụng |