Tổng Công ty cổ phần Bảo Minh (bmi)

14.40
-0.15
(-1.03%)
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
(2026-05-20) 		0.05 0.34% 2,918,000 -563,418 0
14.35
14.80
14.40
2 tháng
(2026-04-20) 		-1 -6.43% 6,981,100 -723,003 0
14.35
15.55
14.40
3 tháng
(2026-03-23) 		-1.45 -9.06% 15,741,500 -862,103 -1.0
14.35
17.45
14.40
6 tháng
(2025-12-22) 		-3.45 -19.17% 47,017,400 -3,474,203 -46.7
14.35
19.90
14.40
12 tháng
(2025-06-24) 		-4.13 -22.10% 106,375,400 -5,970,413 -96.2
14.35
20.95
14.40
24 tháng
(2024-07-01) 		-5.33 -26.81% 143,183,900 -6,426,251 -113.7
14.35
20.98
14.40
36 tháng
(2023-07-05) 		-2.41 -14.23% 200,914,700 -7,631,351 -138.2
14.35
21.19
14.40
60 tháng
(2021-07-15) 		-6.34 -30.34% 434,344,200 -8,877,059 -200.8
11.39
31.92
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |