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)
19/01/2012
1.94
 23,290 1.96 1.98 1.94 1,000 0 0.0
18/01/2012
1.96
 15,750 2.01 2.01 1.94 0 0 0
17/01/2012
2.01
 32,190 2.01 2.01 1.94 6,900 0 0.1
16/01/2012
2.01
 20,060 1.94 2.01 1.94 9,400 7,870 0.0
13/01/2012
1.94
 8,530 2.01 2.01 1.91 1,940 8,000 -0.0
12/01/2012
2.01
 34,260 2.01 2.01 1.91 24,500 0 0.2
11/01/2012
2.01
 18,760 1.94 2.03 1.94 4,200 180 0.0
10/01/2012
1.94
 15,210 1.94 1.98 1.94 400 0 0.0
09/01/2012
1.94
 17,550 2.03 2.03 1.94 700 100 0.0
06/01/2012
2.03
 13,300 2.05 2.05 1.98 2,600 1,310 0.0
05/01/2012
2.05
 10,170 2.10 2.10 2.01 10,000 0 0.1
04/01/2012
2.10
 10,970 2.01 2.10 1.91 6,500 5,890 0.0
03/01/2012
2.01
 17,080 2.10 2.10 2.01 2,200 0 0.0
30/12/2011
2.10
 4,340 2.05 2.10 1.98 0 0 0
29/12/2011
2.05
 1,280 1.98 2.05 1.98 0 0 0
28/12/2011
1.98
 2,680 1.89 1.98 1.89 190 0 0.0
27/12/2011
1.89
 11,100 1.98 2.01 1.89 0 0 0
26/12/2011
1.98
 840 1.98 2.08 1.96 270 0 0.0
23/12/2011
1.98
 66,980 2.03 2.03 1.98 100 0 0.0
22/12/2011
2.03
 30,670 2.08 2.08 2.01 0 12,910 -0.1
21/12/2011
2.08
 160 2.01 2.08 2.08 0 0 0
20/12/2011
2.01
 780 2.10 2.13 2.01 0 0 0
19/12/2011
2.10
 260 2.03 2.10 2.05 0 0 0
16/12/2011
2.03
 21,810 1.98 2.05 1.98 8,500 19,090 -0.1
15/12/2011
1.98
 3,030 1.98 2.03 1.91 0 770 -0.0
14/12/2011
1.98
 14,520 2.03 2.03 1.98 9,950 2,290 0.1
13/12/2011
2.03
 5,720 2.13 2.13 2.03 0 250 -0.0
12/12/2011
2.13
 11,030 2.15 2.15 2.05 5,360 100 0.0
09/12/2011
2.15
 110 2.15 2.15 2.13 0 10 -0.0
08/12/2011
2.15
 1,460 2.10 2.15 2.03 0 890 -0.0
07/12/2011
2.10
 13,890 2.15 2.15 2.08 5,980 10,050 -0.0
06/12/2011
2.15
 37,970 2.15 2.17 2.13 5,300 36,060 -0.3
05/12/2011
2.15
 41,510 2.10 2.17 2.10 6,100 19,000 -0.1
02/12/2011
2.10
 3,010 2.13 2.13 2.05 0 640 -0.0
01/12/2011
2.13
 6,190 2.13 2.13 2.03 0 1,000 -0.0
30/11/2011
2.13
 142,210 2.10 2.17 2.01 214,720 328,580 -1.0
29/11/2011
2.10
 7,680 2.13 2.17 2.10 5,700 540 0.0
28/11/2011
2.13
 191,130 2.22 2.27 2.13 10,000 166,170 -1.4
25/11/2011
2.22
 2,110 2.15 2.22 2.10 2,000 0 0.0
24/11/2011
2.15
 22,190 2.24 2.24 2.15 4,370 22,150 -0.2
23/11/2011
2.24
 5,690 2.24 2.24 2.17 2,630 0 0.0
22/11/2011
2.24
 6,110 2.22 2.24 2.17 0 4,000 -0.0
21/11/2011
2.22
 4,720 2.31 2.31 2.22 3,000 0 0.0
18/11/2011
2.31
 61,100 2.31 2.31 2.22 10,090 16,940 -0.1
17/11/2011
2.31
 1,350 2.31 2.36 2.22 170,000 600 1.7
16/11/2011
2.31
 2,480 2.31 2.31 2.22 0 500 -0.0
15/11/2011
2.31
 5,150 2.31 2.31 2.24 0 1,500 -0.0
14/11/2011
2.31
 1,390 2.34 2.34 2.24 0 0 0
11/11/2011
2.34
 1,450 2.29 2.36 2.24 0 520 -0.0
10/11/2011
2.29
 510 2.24 2.29 2.24 0 207,380 -1.9
09/11/2011
2.24
 17,850 2.31 2.31 2.24 6,400 0 0.1
08/11/2011
2.31
 17,300 2.34 2.34 2.24 0 1,600 -0.0
07/11/2011
2.34
 13,320 2.34 2.34 2.24 6,820 0 0.1
04/11/2011
2.34
 30 2.34 2.34 2.34 0 0 0
03/11/2011
2.34
 11,260 2.39 2.39 2.27 200 0 0.0
02/11/2011
2.39
 1,420 2.43 2.43 2.31 0 0 0
01/11/2011
2.43
 20 2.43 2.43 2.34 0 0 0
31/10/2011
2.43
 510 2.41 2.43 2.41 0 0 0
28/10/2011
2.41
 51,210 2.31 2.41 2.31 20,000 34,300 -0.1
27/10/2011
2.31
 43,530 2.36 2.46 2.31 0 38,050 -0.4
26/10/2011
2.36
 2,120 2.43 2.43 2.36 620 0 0.0
25/10/2011
2.43
 1,100 2.43 2.43 2.36 0 100 -0.0
24/10/2011
2.43
 18,330 2.43 2.43 2.43 18,270 0 0.2
21/10/2011
2.43
 7,090 2.41 2.43 2.43 5,000 0 0.1
20/10/2011
2.41
 11,850 2.41 2.46 2.34 3,350 420 0.0
19/10/2011
2.41
 10,030 2.36 2.46 2.31 1,000 0 0.0
18/10/2011
2.36
 22,290 2.43 2.43 2.36 1,000 0 0.0
17/10/2011
2.43
 14,840 2.50 2.50 2.43 6,440 0 0.1
14/10/2011
2.50
 50 2.48 2.50 2.50 0 0 0
13/10/2011
2.48
 9,730 2.48 2.48 2.43 7,670 130 0.1
12/10/2011
2.48
 3,030 2.50 2.50 2.41 0 0 0
11/10/2011
2.50
 70 2.48 2.50 2.50 0 0 0
10/10/2011
2.48
 1,160 2.46 2.48 2.43 0 0 0
07/10/2011
2.46
 13,170 2.48 2.48 2.46 0 0 0
06/10/2011
2.48
 17,400 2.50 2.50 2.43 0 11,200 -0.1
05/10/2011
2.50
 18,590 2.46 2.53 2.41 2,560 0 0.0
04/10/2011
2.46
 11,250 2.41 2.46 2.41 0 0 0
03/10/2011
2.41
 8,240 2.43 2.50 2.41 0 100 -0.0
30/09/2011
2.43
 15,880 2.53 2.60 2.43 0 0 0
29/09/2011
2.53
 14,100 2.53 2.53 2.48 0 0 0
28/09/2011
2.53
 11,490 2.60 2.62 2.53 100 200 -0.0
27/09/2011
2.60
 13,020 2.57 2.60 2.53 0 270 -0.0
26/09/2011
2.57
 6,550 2.55 2.57 2.50 0 100 -0.0
23/09/2011
2.55
 2,980 2.60 2.60 2.53 0 280 -0.0
22/09/2011
2.60
 7,660 2.55 2.60 2.53 0 1,500 -0.0
21/09/2011
2.55
 30,780 2.53 2.60 2.55 19,000 0 0.2
20/09/2011
2.53
 42,450 2.57 2.57 2.53 0 17,110 -0.2
19/09/2011
2.57
 8,410 2.57 2.67 2.57 0 4,530 -0.0
16/09/2011
2.57
 55,740 2.69 2.72 2.57 3,190 27,020 -0.3
15/09/2011
2.69
 8,660 2.74 2.74 2.67 0 3,010 -0.0
14/09/2011
2.74
 90,940 2.72 2.79 2.72 10,100 63,250 -0.6
13/09/2011
2.72
 41,260 2.72 2.79 2.69 100 29,300 -0.3
12/09/2011
2.72
 65,150 2.76 2.76 2.67 1,500 47,000 -0.5
09/09/2011
2.76
 7,710 2.69 2.76 2.69 4,600 100 0.1
08/09/2011
2.69
 74,790 2.57 2.69 2.57 1,000 1,800 -0.0
07/09/2011
2.57
 90,410 2.57 2.67 2.57 20,000 0 0.2
06/09/2011
2.57
 3,600 2.67 2.67 2.57 0 0 0
05/09/2011
2.67
 10,730 2.67 2.76 2.62 0 0 0
01/09/2011
2.67
 38,070 2.65 2.67 2.57 4,750 0 0.1
31/08/2011
2.65
 43,970 2.67 2.79 2.60 15,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |