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)
25/11/2011
2.30
 2,110 2.23 2.30 2.18 2,000 0 0.0
24/11/2011
2.23
 22,190 2.32 2.32 2.23 4,370 22,150 -0.2
23/11/2011
2.32
 5,690 2.32 2.32 2.25 2,630 0 0.0
22/11/2011
2.32
 6,110 2.30 2.32 2.25 0 4,000 -0.0
21/11/2011
2.30
 4,720 2.40 2.40 2.30 3,000 0 0.0
18/11/2011
2.40
 61,100 2.40 2.40 2.30 10,090 16,940 -0.1
17/11/2011
2.40
 1,350 2.40 2.45 2.30 170,000 600 1.7
16/11/2011
2.40
 2,480 2.40 2.40 2.30 0 500 -0.0
15/11/2011
2.40
 5,150 2.40 2.40 2.32 0 1,500 -0.0
14/11/2011
2.40
 1,390 2.42 2.42 2.32 0 0 0
11/11/2011
2.42
 1,450 2.37 2.45 2.32 0 520 -0.0
10/11/2011
2.37
 510 2.32 2.37 2.32 0 207,380 -1.9
09/11/2011
2.32
 17,850 2.40 2.40 2.32 6,400 0 0.1
08/11/2011
2.40
 17,300 2.42 2.42 2.32 0 1,600 -0.0
07/11/2011
2.42
 13,320 2.42 2.42 2.32 6,820 0 0.1
04/11/2011
2.42
 30 2.42 2.42 2.42 0 0 0
03/11/2011
2.42
 11,260 2.47 2.47 2.35 200 0 0.0
02/11/2011
2.47
 1,420 2.52 2.52 2.40 0 0 0
01/11/2011
2.52
 20 2.52 2.52 2.42 0 0 0
31/10/2011
2.52
 510 2.50 2.52 2.50 0 0 0
28/10/2011
2.50
 51,210 2.40 2.50 2.40 20,000 34,300 -0.1
27/10/2011
2.40
 43,530 2.45 2.55 2.40 0 38,050 -0.4
26/10/2011
2.45
 2,120 2.52 2.52 2.45 620 0 0.0
25/10/2011
2.52
 1,100 2.52 2.52 2.45 0 100 -0.0
24/10/2011
2.52
 18,330 2.52 2.52 2.52 18,270 0 0.2
21/10/2011
2.52
 7,090 2.50 2.52 2.52 5,000 0 0.1
20/10/2011
2.50
 11,850 2.50 2.55 2.42 3,350 420 0.0
19/10/2011
2.50
 10,030 2.45 2.55 2.40 1,000 0 0.0
18/10/2011
2.45
 22,290 2.52 2.52 2.45 1,000 0 0.0
17/10/2011
2.52
 14,840 2.59 2.59 2.52 6,440 0 0.1
14/10/2011
2.59
 50 2.57 2.59 2.59 0 0 0
13/10/2011
2.57
 9,730 2.57 2.57 2.52 7,670 130 0.1
12/10/2011
2.57
 3,030 2.59 2.59 2.50 0 0 0
11/10/2011
2.59
 70 2.57 2.59 2.59 0 0 0
10/10/2011
2.57
 1,160 2.55 2.57 2.52 0 0 0
07/10/2011
2.55
 13,170 2.57 2.57 2.55 0 0 0
06/10/2011
2.57
 17,400 2.59 2.59 2.52 0 11,200 -0.1
05/10/2011
2.59
 18,590 2.55 2.62 2.50 2,560 0 0.0
04/10/2011
2.55
 11,250 2.50 2.55 2.50 0 0 0
03/10/2011
2.50
 8,240 2.52 2.59 2.50 0 100 -0.0
30/09/2011
2.52
 15,880 2.62 2.69 2.52 0 0 0
29/09/2011
2.62
 14,100 2.62 2.62 2.57 0 0 0
28/09/2011
2.62
 11,490 2.69 2.72 2.62 100 200 -0.0
27/09/2011
2.69
 13,020 2.67 2.69 2.62 0 270 -0.0
26/09/2011
2.67
 6,550 2.64 2.67 2.59 0 100 -0.0
23/09/2011
2.64
 2,980 2.69 2.69 2.62 0 280 -0.0
22/09/2011
2.69
 7,660 2.64 2.69 2.62 0 1,500 -0.0
21/09/2011
2.64
 30,780 2.62 2.69 2.64 19,000 0 0.2
20/09/2011
2.62
 42,450 2.67 2.67 2.62 0 17,110 -0.2
19/09/2011
2.67
 8,410 2.67 2.77 2.67 0 4,530 -0.0
16/09/2011
2.67
 55,740 2.79 2.81 2.67 3,190 27,020 -0.3
15/09/2011
2.79
 8,660 2.84 2.84 2.77 0 3,010 -0.0
14/09/2011
2.84
 90,940 2.81 2.89 2.81 10,100 63,250 -0.6
13/09/2011
2.81
 41,260 2.81 2.89 2.79 100 29,300 -0.3
12/09/2011
2.81
 65,150 2.86 2.86 2.77 1,500 47,000 -0.5
09/09/2011
2.86
 7,710 2.79 2.86 2.79 4,600 100 0.1
08/09/2011
2.79
 74,790 2.67 2.79 2.67 1,000 1,800 -0.0
07/09/2011
2.67
 90,410 2.67 2.77 2.67 20,000 0 0.2
06/09/2011
2.67
 3,600 2.77 2.77 2.67 0 0 0
05/09/2011
2.77
 10,730 2.77 2.86 2.72 0 0 0
01/09/2011
2.77
 38,070 2.74 2.77 2.67 4,750 0 0.1
31/08/2011
2.74
 43,970 2.77 2.89 2.69 15,600 0 0.2
30/08/2011
2.77
 14,930 2.67 2.77 2.69 2,000 0 0.0
29/08/2011
2.67
 5,660 2.64 2.67 2.62 0 0 0
26/08/2011
2.64
 16,120 2.59 2.67 2.57 10,200 0 0.1
25/08/2011
2.59
 5,500 2.62 2.62 2.57 0 500 -0.0
24/08/2011
2.62
 5,000 2.59 2.67 2.59 0 0 0
23/08/2011
2.59
 5,940 2.59 2.59 2.57 640 0 0.0
22/08/2011
2.59
 5,440 2.50 2.62 2.57 860 0 0.0
19/08/2011
2.50
 6,060 2.62 2.62 2.50 900 0 0.0
18/08/2011
2.62
 3,770 2.50 2.62 2.50 0 0 0
17/08/2011
2.50
 8,310 2.40 2.50 2.40 800 0 0.0
16/08/2011
2.40
 6,260 2.47 2.47 2.40 0 0 0
15/08/2011
2.47
 1,500 2.47 2.47 2.47 200 0 0.0
12/08/2011
2.47
 5,150 2.52 2.52 2.47 5,000 0 0.1
11/08/2011
2.52
 9,670 2.47 2.52 2.37 0 5,200 -0.1
10/08/2011
2.47
 15,310 2.45 2.47 2.45 7,000 0 0.1
09/08/2011
2.45
 13,400 2.55 2.55 2.42 0 0 0
08/08/2011
2.55
 1,660 2.57 2.57 2.50 0 0 0
05/08/2011
2.57
 12,010 2.57 2.59 2.57 10,010 0 0.1
04/08/2011
2.57
 18,170 2.45 2.57 2.45 5,000 0 0.1
03/08/2011
2.45
 1,490 2.47 2.47 2.45 0 0 0
02/08/2011
2.47
 6,700 2.45 2.47 2.45 5,500 0 0.1
01/08/2011
2.45
 18,330 2.45 2.47 2.40 11,240 0 0.1
29/07/2011
2.45
 20,800 2.47 2.47 2.45 15,800 0 0.2
28/07/2011
2.47
 24,250 2.47 2.47 2.35 5,000 0 0.0
27/07/2011
2.47
 680 2.45 2.55 2.45 100 0 0.0
26/07/2011
2.45
 30,540 2.47 2.47 2.35 1,900 9,740 -0.1
25/07/2011
2.47
 67,360 2.40 2.50 2.40 2,800 0 0.0
22/07/2011
2.40
 22,040 2.45 2.47 2.40 150 0 0.0
21/07/2011
2.45
 54,540 2.50 2.50 2.37 1,060 0 0.0
20/07/2011
2.50
 40,470 2.50 2.57 2.37 21,120 0 0.2
19/07/2011
2.50
 43,380 2.62 2.62 2.50 2,600 2,950 -0.0
18/07/2011
2.62
 748 2.72 2.74 2.62 600 0 0.0
15/07/2011
2.72
 27,450 2.79 2.84 2.72 16,650 0 0.2
14/07/2011
2.79
 700 2.72 2.81 2.79 500 0 0.0
13/07/2011
2.72
 24,500 2.84 2.84 2.72 13,900 0 0.2
12/07/2011
2.84
 3,600 2.84 2.84 2.72 0 0 0
11/07/2011
2.84
 1,450 2.79 2.84 2.81 0 200 -0.0
08/07/2011
2.79
 14,790 2.91 2.91 2.79 4,060 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |