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)
11/02/2011
3.40
 1,460 3.40 3.42 3.37 0 0 0
10/02/2011
3.40
 7,680 3.51 3.51 3.40 200 1,000 -0.0
09/02/2011
3.51
 35,020 3.44 3.59 3.46 0 0 0
08/02/2011
3.44
 22,110 3.29 3.44 3.35 3,040 3,450 -0.0
28/01/2011
3.29
 620 3.33 3.42 3.29 300 0 0.0
27/01/2011
3.33
 2,950 3.33 3.33 3.27 0 0 0
26/01/2011
3.33
 11,480 3.27 3.33 3.27 8,070 0 0.1
25/01/2011
3.27
 560 3.24 3.33 3.27 200 0 0.0
24/01/2011
3.24
 51,490 3.27 3.40 3.24 11,960 0 0.2
21/01/2011
3.27
 26,460 3.27 3.33 3.27 10,230 1,640 0.1
20/01/2011
3.27
 9,430 3.27 3.27 3.27 1,800 3,210 -0.0
19/01/2011
3.27
 17,510 3.27 3.33 3.27 4,600 7,410 -0.0
18/01/2011
3.27
 15,670 3.31 3.33 3.27 1,030 3,330 -0.0
17/01/2011
3.31
 3,950 3.31 3.35 3.31 3,490 0 0.1
14/01/2011
3.31
 38,310 3.31 3.33 3.27 44,560 0 0.7
13/01/2011
3.31
 16,120 3.24 3.33 3.27 2,390 0 0.0
12/01/2011
3.24
 23,400 3.24 3.33 3.24 15,400 0 0.2
11/01/2011
3.24
 7,350 3.27 3.31 3.24 600 0 0.0
10/01/2011
3.27
 13,610 3.31 3.31 3.27 500 30,000 -0.4
07/01/2011
3.31
 19,230 3.35 3.40 3.31 9,090 10 0.1
06/01/2011
3.35
 19,850 3.37 3.37 3.33 13,200 1,000 0.2
05/01/2011
3.37
 5,910 3.42 3.46 3.37 4,650 2,970 0.0
04/01/2011
3.42
 2,860 3.37 3.44 3.42 1,000 0 0.0
31/12/2010
3.37
 36,250 3.35 3.44 3.37 0 0 0
30/12/2010
3.35
 283,640 3.53 3.53 3.35 19,350 1,650 0.3
29/12/2010
3.53
 5,850 3.46 3.55 3.51 0 0 0
28/12/2010
3.46
 28,050 3.61 3.66 3.46 0 0 0
27/12/2010
3.61
 8,400 3.55 3.61 3.53 1,100 0 0.0
24/12/2010
3.55
 5,410 3.57 3.57 3.55 0 0 0
23/12/2010
3.57
 11,270 3.55 3.57 3.53 1,000 0 0.0
22/12/2010
3.55
 49,230 3.53 3.57 3.51 38,570 0 0.6
21/12/2010
3.53
 68,610 3.53 3.57 3.48 49,050 0 0.8
20/12/2010
3.53
 8,350 3.57 3.59 3.53 0 0 0
17/12/2010
3.57
 22,540 3.68 3.68 3.53 15,230 0 0.2
16/12/2010
3.68
 45,220 3.70 3.70 3.53 32,140 400 0.5
15/12/2010
3.70
 28,730 3.72 3.72 3.66 17,430 0 0.3
14/12/2010
3.72
 66,010 3.70 3.74 3.68 57,000 1,630 0.9
13/12/2010
3.70
 41,940 3.57 3.74 3.59 4,230 14,850 -0.2
10/12/2010
3.57
 34,080 3.42 3.57 3.40 80,050 70,000 0.2
09/12/2010
3.42
 15,700 3.40 3.42 3.35 1,610 6,680 -0.1
08/12/2010
3.40
 54,090 3.42 3.48 3.37 15,180 0 0.2
07/12/2010
3.42
 33,380 3.48 3.48 3.42 0 0 0
06/12/2010
3.48
 38,000 3.51 3.53 3.42 0 100 -0.0
03/12/2010
3.51
 51,200 3.44 3.53 3.46 12,100 0 0.2
02/12/2010
3.44
 18,440 3.37 3.44 3.37 0 140 -0.0
01/12/2010
3.37
 15,100 3.40 3.46 3.37 10 0 0.0
30/11/2010
3.40
 28,790 3.37 3.51 3.40 0 100 -0.0
29/11/2010
3.37
 15,900 3.48 3.48 3.37 0 0 0
26/11/2010
3.48
 9,860 3.37 3.48 3.35 1,000 0 0.0
25/11/2010
3.37
 4,210 3.42 3.48 3.37 1,000 0 0.0
24/11/2010
3.42
 23,630 3.44 3.44 3.29 80 0 0.0
23/11/2010
3.44
 7,080 3.40 3.44 3.40 0 1,000 -0.0
22/11/2010
3.40
 8,870 3.44 3.44 3.29 20 0 0.0
19/11/2010
3.44
 16,690 3.51 3.51 3.44 8,690 0 0.1
18/11/2010
3.51
 2,660 3.51 3.51 3.48 300 700 -0.0
17/11/2010
3.51
 3,300 3.48 3.51 3.51 0 0 0
16/11/2010
3.48
 6,360 3.33 3.48 3.31 0 200 -0.0
15/11/2010
3.33
 11,160 3.40 3.42 3.33 6,950 0 0.1
12/11/2010
3.40
 5,340 3.57 3.57 3.40 710 0 0.0
11/11/2010
3.57
 300 3.59 3.59 3.46 0 0 0
10/11/2010
3.59
 8,580 3.51 3.59 3.42 1,500 0 0.0
09/11/2010
3.51
 10,010 3.64 3.64 3.46 3,000 10 0.0
08/11/2010
3.64
 7,960 3.64 3.64 3.51 2,940 0 0.0
05/11/2010
3.64
 15,740 3.53 3.66 3.48 500 0 0.0
04/11/2010
3.53
 6,600 3.53 3.53 3.40 0 0 0
03/11/2010
3.53
 9,370 3.51 3.53 3.37 2,000 0 0.0
02/11/2010
3.51
 10,220 3.48 3.51 3.42 1,000 0 0.0
01/11/2010
3.48
 3,640 3.48 3.48 3.48 3,000 0 0.0
29/10/2010
3.48
 12,320 3.48 3.53 3.40 1,800 0 0.0
28/10/2010
3.48
 2,300 3.48 3.48 3.46 200 0 0.0
27/10/2010
3.48
 13,030 3.57 3.57 3.48 3,030 0 0.0
26/10/2010
3.57
 91,320 3.44 3.57 3.44 2,000 23,460 -0.3
25/10/2010
3.44
 8,760 3.44 3.44 3.33 200 3,340 -0.0
22/10/2010
3.44
 6,280 3.42 3.46 3.42 0 1,700 -0.0
21/10/2010
3.42
 22,560 3.40 3.42 3.33 9,000 9,500 -0.0
20/10/2010
3.40
 16,120 3.42 3.48 3.35 6,000 0 0.1
19/10/2010
3.42
 25,720 3.42 3.46 3.40 13,000 0 0.2
18/10/2010
3.42
 4,600 3.42 3.44 3.40 2,860 0 0.0
15/10/2010
3.42
 13,220 3.40 3.48 3.37 2,800 280 0.0
14/10/2010
3.40
 3,920 3.48 3.48 3.40 0 0 0
13/10/2010
3.48
 9,830 3.42 3.48 3.33 0 7,960 -0.1
12/10/2010
3.42
 6,040 3.46 3.48 3.35 0 450 -0.0
11/10/2010
3.46
 7,080 3.46 3.55 3.44 400 0 0.0
08/10/2010
3.46
 14,690 3.51 3.51 3.46 1,390 0 0.0
07/10/2010
3.51
 12,970 3.59 3.66 3.44 4,600 0 0.1
06/10/2010
3.59
 7,080 3.59 3.66 3.59 0 0 0
05/10/2010
3.59
 20 3.46 3.59 3.35 10 0 0.0
04/10/2010
3.46
 30,950 3.64 3.64 3.46 18,800 0 0.3
01/10/2010
3.64
 19,780 3.66 3.74 3.59 6,680 0 0.1
30/09/2010
3.66
 14,580 3.48 3.66 3.57 0 0 0
29/09/2010
3.48
 78,350 3.59 3.72 3.48 41,000 20 0.7
28/09/2010
3.59
 22,190 3.55 3.59 3.53 0 0 0
27/09/2010
3.55
 69,420 3.48 3.55 3.46 36,000 0 0.6
24/09/2010
3.48
 21,650 3.46 3.48 3.42 0 8,500 -0.1
23/09/2010
3.46
 24,450 3.51 3.51 3.44 0 8,010 -0.1
22/09/2010
3.51
 20,030 3.51 3.51 3.44 0 11,000 -0.2
21/09/2010
3.51
 16,580 3.46 3.51 3.42 0 9,000 -0.1
20/09/2010
3.46
 41,620 3.46 3.55 3.44 1,000 25,200 -0.4
17/09/2010
3.46
 17,160 3.35 3.46 3.37 0 7,000 -0.1
16/09/2010
3.35
 21,660 3.37 3.40 3.35 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |