Tổng Công ty cổ phần Bảo Minh (bmi)

16.70
-0.10
(-0.60%)
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
(2026-02-23) 		-2.30 -12.04% 8,293,000 -627,800 -11.3
16.40
19.10
16.80
2 tháng
(2026-01-16) 		-2.95 -14.94% 20,769,700 -577,600 -10.0
16.40
19.90
16.80
3 tháng
(2025-12-17) 		-1.10 -6.15% 30,669,600 -2,701,300 -47.4
16.40
19.90
16.80
6 tháng
(2025-09-18) 		-2.41 -12.53% 59,767,200 -1,284,000 -17.1
16.40
20.95
16.80
12 tháng
(2025-03-24) 		-1.41 -7.74% 97,634,200 -4,259,900 -84.7
15.93
20.95
16.80
24 tháng
(2024-03-27) 		-2.21 -11.60% 148,199,500 -6,313,748 -132.7
15.93
21.19
16.80
36 tháng
(2023-04-03) 		0.25 1.49% 200,455,100 -9,718,816 -206.5
15.39
21.19
16.80
60 tháng
(2021-04-12) 		3.52 26.55% 467,820,600 -8,646,456 -221.7
11.39
31.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |