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)
07/11/2012
1.95
 3,640 1.95 1.95 1.90 50 0 0.0
06/11/2012
1.95
 27,400 1.92 1.95 1.90 10,010 3,400 0.0
05/11/2012
1.92
 32,510 1.98 1.98 1.92 16,360 0 0.1
02/11/2012
1.98
 35,930 2.05 2.05 1.98 11,000 0 0.1
01/11/2012
2.05
 7,340 2.05 2.05 1.98 370 2,660 -0.0
31/10/2012
2.05
 29,560 2.00 2.05 1.98 7,720 0 0.1
30/10/2012
2.00
 28,930 2.03 2.03 2.00 10,230 0 0.1
29/10/2012
2.03
 18,820 2.03 2.05 2.03 100 0 0.0
26/10/2012
2.03
 31,880 2.03 2.03 2.00 7,060 2,000 0.0
25/10/2012
2.03
 72,680 2.08 2.08 2.03 4,000 0 0.0
24/10/2012
2.08
 16,270 2.08 2.08 2.05 6,000 0 0.0
23/10/2012
2.08
 21,740 2.08 2.11 2.08 2,000 0 0.0
22/10/2012
2.08
 25,580 2.08 2.11 2.08 200 0 0.0
19/10/2012
2.08
 29,120 2.16 2.19 2.08 8,700 500 0.1
18/10/2012
2.16
 42,830 2.11 2.16 2.08 2,000 3,520 -0.0
17/10/2012
2.11
 5,730 2.16 2.16 2.11 0 720 -0.0
16/10/2012
2.16
 21,180 2.11 2.16 2.11 0 0 0
15/10/2012
2.11
 16,220 2.13 2.13 2.11 12,540 0 0.1
12/10/2012
2.13
 27,990 2.05 2.13 2.08 0 500 -0.0
11/10/2012
2.05
 32,470 2.16 2.16 2.05 0 3,050 -0.0
10/10/2012
2.16
 24,890 2.13 2.16 2.13 0 0 0
09/10/2012
2.13
 5,540 2.16 2.16 2.11 0 0 0
08/10/2012
2.16
 9,690 2.13 2.16 2.05 10 2,400 -0.0
05/10/2012
2.13
 200 2.13 2.16 2.13 160 0 0.0
04/10/2012
2.13
 10,170 2.13 2.13 2.11 0 1,140 -0.0
03/10/2012
2.13
 20,200 2.13 2.13 2.13 0 100 -0.0
02/10/2012
2.13
 10,980 2.16 2.16 2.11 3,450 0 0.0
01/10/2012
2.16
 41,550 2.11 2.19 2.13 35,510 0 0.3
28/09/2012
2.11
 15,880 2.13 2.16 2.11 670 0 0.0
27/09/2012
2.13
 8,170 2.13 2.13 2.13 0 0 0
26/09/2012
2.13
 4,170 2.16 2.16 2.13 0 0 0
25/09/2012
2.16
 7,890 2.13 2.16 2.08 70 1,200 -0.0
24/09/2012
2.13
 10,310 2.16 2.16 2.11 0 0 0
21/09/2012
2.16
 29,270 2.13 2.19 2.11 16,200 0 0.1
20/09/2012
2.13
 14,250 2.13 2.19 2.08 0 0 0
19/09/2012
2.13
 18,860 2.16 2.16 2.11 0 0 0
18/09/2012
2.16
 34,970 2.19 2.19 2.13 90 2,220 -0.0
17/09/2012
2.19
 39,990 2.19 2.21 2.19 24,430 0 0.2
14/09/2012
2.19
 104,100 2.16 2.19 2.08 4,000 80,000 -0.6
13/09/2012
2.16
 18,160 2.16 2.16 2.08 200 4,000 -0.0
12/09/2012
2.16
 19,430 2.11 2.16 2.13 4,000 0 0.0
11/09/2012
2.11
 12,330 2.05 2.11 2.00 0 5,250 -0.0
10/09/2012
2.05
 33,280 2.13 2.13 2.05 0 5,000 -0.0
07/09/2012
2.13
 14,630 2.11 2.13 2.08 4,000 0 0.0
06/09/2012
2.11
 15,880 2.08 2.16 2.08 0 4,000 -0.0
05/09/2012
2.08
 74,870 2.13 2.16 2.05 5,900 0 0.0
04/09/2012
2.13
 30,130 2.16 2.21 2.13 0 8,000 -0.1
31/08/2012
2.16
 9,280 2.16 2.19 2.16 0 0 0
30/08/2012
2.16
 25,060 2.16 2.21 2.16 1,340 1,000 0.0
29/08/2012
2.16
 15,430 2.16 2.21 2.16 13,160 0 0.1
28/08/2012
2.16
 183,850 2.21 2.21 2.11 10,480 0 0.1
27/08/2012
2.21
 53,000 2.32 2.32 2.21 3,350 0 0.0
24/08/2012
2.32
 83,730 2.24 2.32 2.13 17,400 0 0.1
23/08/2012
2.24
 60,890 2.34 2.34 2.24 21,000 0 0.2
22/08/2012
2.34
 176,360 2.32 2.34 2.24 44,960 0 0.4
21/08/2012
2.32
 77,430 2.42 2.42 2.32 2,010 0 0.0
20/08/2012
2.42
 47,830 2.40 2.45 2.40 16,780 0 0.2
17/08/2012
2.40
 73,430 2.40 2.45 2.40 54,220 12,000 0.4
16/08/2012
2.40
 28,040 2.42 2.42 2.37 120 0 0.0
15/08/2012
2.42
 5,680 2.42 2.42 2.37 100 0 0.0
14/08/2012
2.42
 19,300 2.42 2.45 2.40 0 0 0
13/08/2012
2.42
 22,580 2.45 2.48 2.40 3,800 0 0.0
10/08/2012
2.45
 11,670 2.45 2.45 2.42 3,000 0 0.0
09/08/2012
2.45
 54,770 2.42 2.45 2.40 12,000 0 0.1
08/08/2012
2.42
 20,150 2.40 2.42 2.37 6,000 0 0.1
07/08/2012
2.40
 14,850 2.45 2.45 2.40 3,000 0 0.0
06/08/2012
2.45
 16,130 2.45 2.48 2.42 6,800 0 0.1
03/08/2012
2.45
 43,370 2.42 2.45 2.37 3,500 33,730 -0.3
02/08/2012
2.42
 12,330 2.40 2.42 2.37 4,500 1,560 0.0
01/08/2012
2.40
 13,260 2.45 2.45 2.37 4,500 0 0.0
31/07/2012
2.45
 3,830 2.40 2.45 2.40 0 0 0
30/07/2012
2.40
 5,670 2.37 2.42 2.40 0 0 0
27/07/2012
2.37
 12,590 2.42 2.45 2.37 600 0 0.0
26/07/2012
2.42
 17,830 2.40 2.42 2.40 500 0 0.0
25/07/2012
2.40
 22,220 2.42 2.48 2.40 0 0 0
24/07/2012
2.42
 11,200 2.45 2.45 2.42 2,000 0 0.0
23/07/2012
2.45
 21,000 2.56 2.56 2.45 0 0 0
20/07/2012
2.56
 35,760 2.58 2.63 2.50 0 0 0
19/07/2012
2.58
 51,360 2.48 2.58 2.42 0 500 -0.0
18/07/2012
2.48
 9,300 2.48 2.50 2.45 5,000 0 0.0
17/07/2012
2.48
 12,420 2.45 2.50 2.48 1,020 0 0.0
16/07/2012
2.45
 32,390 2.48 2.50 2.45 1,000 0 0.0
13/07/2012
2.48
 27,260 2.40 2.50 2.42 0 500 -0.0
12/07/2012
2.40
 2,030 2.45 2.48 2.40 0 0 0
11/07/2012
2.45
 13,170 2.42 2.48 2.42 0 0 0
10/07/2012
2.42
 8,400 2.42 2.42 2.40 0 3,470 -0.0
09/07/2012
2.42
 51,070 2.48 2.50 2.37 26,990 0 0.3
06/07/2012
2.48
 90,320 2.42 2.50 2.42 14,270 0 0.1
05/07/2012
2.42
 9,350 2.45 2.45 2.42 0 0 0
04/07/2012
2.45
 29,300 2.40 2.45 2.37 20,090 0 0.2
03/07/2012
2.40
 63,700 2.48 2.50 2.37 7,090 10,100 -0.0
02/07/2012
2.48
 44,610 2.48 2.53 2.48 21,100 0 0.2
29/06/2012
2.48
 15,950 2.45 2.48 2.42 5,100 0 0.0
28/06/2012
2.45
 14,130 2.50 2.50 2.42 0 0 0
27/06/2012
2.50
 57,570 2.45 2.50 2.42 4,140 31,000 -0.2
26/06/2012
2.45
 19,530 2.48 2.48 2.40 0 0 0
25/06/2012
2.48
 30,160 2.53 2.56 2.48 20,410 100 0.2
22/06/2012
2.53
 37,300 2.56 2.56 2.53 24,900 2,000 0.2
21/06/2012
2.56
 29,000 2.56 2.58 2.53 2,000 0 0.0
20/06/2012
2.56
 49,620 2.53 2.58 2.50 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |