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)
05/04/2013
3.29
 142,450 3.08 3.29 3.11 23,690 0 0.3
04/04/2013
3.08
 57,910 3.06 3.11 3.03 21,560 2,990 0.2
03/04/2013
3.06
 56,220 3.03 3.08 3.03 64,940 0 0.7
02/04/2013
3.03
 78,410 2.95 3.06 2.95 73,280 17,670 0.6
01/04/2013
2.95
 33,010 2.92 2.95 2.87 8,560 6,490 0.0
29/03/2013
2.92
 18,370 2.92 2.92 2.87 13,030 100 0.1
28/03/2013
2.92
 42,040 2.95 2.95 2.90 21,510 1,210 0.2
27/03/2013
2.95
 15,800 2.92 2.95 2.87 3,290 1,900 0.0
26/03/2013
2.92
 27,790 2.90 2.95 2.87 14,000 10 0.2
25/03/2013
2.90
 64,660 2.87 2.90 2.84 39,960 0 0.4
22/03/2013
2.87
 37,370 2.87 2.92 2.82 1,600 0 0.0
21/03/2013
2.87
 83,490 2.82 2.87 2.82 35,000 2,000 0.4
20/03/2013
2.82
 32,410 2.82 2.82 2.79 16,500 0 0.2
19/03/2013
2.82
 43,420 2.79 2.82 2.79 23,930 2,300 0.2
18/03/2013
2.79
 20,740 2.82 2.87 2.79 14,060 7,500 0.1
15/03/2013
2.82
 19,680 2.79 2.82 2.77 8,520 3,100 0.1
14/03/2013
2.79
 35,090 2.82 2.82 2.79 29,710 5,000 0.3
13/03/2013
2.82
 61,330 2.79 2.84 2.79 52,380 2,000 0.5
12/03/2013
2.79
 24,260 2.79 2.82 2.71 11,000 0 0.1
11/03/2013
2.79
 24,060 2.77 2.79 2.71 2,350 0 0.0
08/03/2013
2.77
 59,530 2.92 2.92 2.74 3,500 10,000 -0.1
07/03/2013
2.92
 142,790 2.95 3.06 2.92 80,410 41,900 0.4
06/03/2013
2.95
 128,370 2.77 2.95 2.79 115,210 100,100 0.2
05/03/2013
2.77
 114,140 2.63 2.77 2.63 86,600 15,070 0.7
04/03/2013
2.63
 151,300 2.63 2.69 2.61 159,730 16,100 1.4
01/03/2013
2.63
 82,640 2.61 2.63 2.61 149,140 600 1.5
28/02/2013
2.61
 32,840 2.61 2.61 2.53 0 3,340 -0.0
27/02/2013
2.61
 90,970 2.50 2.61 2.50 45,150 4,000 0.4
26/02/2013
2.50
 284,730 2.58 2.58 2.50 205,860 15,000 1.8
25/02/2013
2.58
 26,580 2.56 2.61 2.50 15,260 0 0.1
22/02/2013
2.56
 121,410 2.53 2.58 2.48 109,830 20,400 0.9
21/02/2013
2.53
 72,740 2.61 2.61 2.53 35,000 3,610 0.3
20/02/2013
2.61
 67,520 2.56 2.63 2.50 6,530 0 0.1
19/02/2013
2.56
 45,540 2.63 2.71 2.56 440 2,880 -0.0
18/02/2013
2.63
 70,160 2.50 2.63 2.50 38,450 0 0.4
08/02/2013
2.50
 31,050 2.45 2.50 2.45 10,860 7,000 0.0
07/02/2013
2.45
 37,220 2.48 2.48 2.37 26,600 1,120 0.2
06/02/2013
2.48
 82,980 2.45 2.48 2.40 50,000 4,300 0.4
05/02/2013
2.45
 87,770 2.48 2.50 2.37 72,040 0 0.7
04/02/2013
2.48
 1,400 2.50 2.50 2.45 350 0 0.0
01/02/2013
2.50
 76,930 2.45 2.56 2.45 10,680 17,530 -0.1
31/01/2013
2.45
 279,880 2.29 2.45 2.29 110,600 7,190 1.0
30/01/2013
2.29
 16,010 2.29 2.32 2.29 4,200 0 0.0
29/01/2013
2.29
 4,320 2.32 2.34 2.29 0 1,310 -0.0
28/01/2013
2.32
 155,770 2.19 2.32 2.19 0 700 -0.0
25/01/2013
2.19
 17,670 2.13 2.21 2.13 3,000 0 0.0
24/01/2013
2.13
 5,790 2.13 2.16 2.13 2,000 0 0.0
23/01/2013
2.13
 55,100 2.11 2.16 2.08 2,000 31,000 -0.2
22/01/2013
2.11
 64,670 2.19 2.19 2.11 5,000 0 0.0
21/01/2013
2.19
 55,950 2.21 2.24 2.16 11,550 500 0.1
18/01/2013
2.21
 47,240 2.19 2.24 2.13 31,000 0 0.3
17/01/2013
2.19
 100,930 2.27 2.27 2.19 320 500 -0.0
16/01/2013
2.27
 195,110 2.16 2.29 2.19 9,590 0 0.1
15/01/2013
2.16
 83,520 2.13 2.16 2.11 13,000 18,200 -0.0
14/01/2013
2.13
 56,460 2.16 2.16 2.11 4,340 0 0.0
11/01/2013
2.16
 23,230 2.16 2.16 2.11 2,300 2,000 0.0
10/01/2013
2.16
 121,960 2.19 2.19 2.08 2,500 0 0.0
09/01/2013
2.19
 73,990 2.19 2.24 2.19 13,030 10,000 0.0
08/01/2013
2.19
 12,760 2.16 2.19 2.16 500 0 0.0
07/01/2013
2.16
 356,680 2.08 2.16 2.11 28,390 0 0.2
04/01/2013
2.08
 43,080 2.11 2.11 2.08 6,200 0 0.0
03/01/2013
2.11
 25,140 2.08 2.11 2.05 5,610 0 0.0
02/01/2013
2.08
 34,610 2.08 2.11 2.08 6,500 0 0.1
28/12/2012
2.08
 36,580 2.11 2.11 2.08 17,000 0 0.1
27/12/2012
2.11
 45,810 2.08 2.11 2.05 1,000 0 0.0
26/12/2012
2.08
 57,210 2.03 2.08 2.00 31,000 0 0.2
25/12/2012
2.03
 36,300 2.00 2.03 1.98 2,000 0 0.0
24/12/2012
2.00
 11,350 2.00 2.00 1.98 310 0 0.0
21/12/2012
2.00
 11,610 2.00 2.00 1.98 11,600 0 0.1
20/12/2012
2.00
 0 2.00 2.00 2.00 0 0 0
19/12/2012
2.00
 37,030 2.00 2.03 1.98 20,890 12,990 0.1
18/12/2012
2.00
 17,710 2.00 2.00 1.95 4,580 2,010 0.0
17/12/2012
2.00
 12,180 2.03 2.03 1.98 5,000 6,080 -0.0
14/12/2012
2.03
 12,000 2.03 2.03 2.00 0 3,000 -0.0
13/12/2012
2.03
 5,460 2.05 2.05 2.03 2,000 0 0.0
12/12/2012
2.05
 34,800 2.00 2.05 2.00 10,000 700 0.1
11/12/2012
2.00
 18,690 2.05 2.05 2.00 3,000 0 0.0
10/12/2012
2.05
 6,510 1.98 2.05 1.98 4,260 0 0.0
07/12/2012
1.98
 30,270 1.98 2.00 1.95 5,000 28,100 -0.2
06/12/2012
1.98
 1,670 2.00 2.00 1.98 0 0 0
05/12/2012
2.00
 10,780 1.98 2.00 1.95 3,500 230 0.0
04/12/2012
1.98
 15,140 1.98 2.03 1.95 13,040 3,000 0.1
03/12/2012
1.98
 4,050 2.00 2.00 1.95 480 0 0.0
30/11/2012
2.00
 10,930 2.00 2.00 2.00 7,720 0 0.1
29/11/2012
2.00
 6,700 2.00 2.00 1.98 220 0 0.0
28/11/2012
2.00
 22,150 1.98 2.00 1.98 20,400 16,000 0.0
27/11/2012
1.98
 42,200 1.98 2.03 1.98 37,200 0 0.3
26/11/2012
1.98
 7,280 1.98 1.98 1.92 7,260 0 0.1
23/11/2012
1.98
 5,130 1.98 1.98 1.95 0 0 0
22/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
21/11/2012
1.98
 48,230 1.98 2.00 1.95 40,000 0 0.3
20/11/2012
1.98
 11,130 1.98 1.98 1.92 0 0 0
19/11/2012
1.98
 14,460 1.98 2.00 1.92 3,450 0 0.0
16/11/2012
1.98
 26,290 1.95 2.00 1.95 20,500 800 0.1
15/11/2012
1.95
 4,990 2.00 2.00 1.95 20 0 0.0
14/11/2012
2.00
 8,070 1.98 2.00 1.95 0 1,000 -0.0
13/11/2012
1.98
 4,360 1.98 1.98 1.95 0 0 0
12/11/2012
1.98
 16,000 1.95 1.98 1.92 1,500 0 0.0
09/11/2012
1.95
 2,000 1.95 1.95 1.95 2,000 0 0.0
08/11/2012
1.95
 5,910 1.95 1.95 1.92 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |