Tổng Công ty cổ phần Bảo Minh (bmi)

16.80
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
(2026-02-11) 		-2.10 -11.17% 8,555,000 -596,600 -10.8
16.40
19.10
16.80
2 tháng
(2026-01-12) 		-1.45 -7.99% 24,065,800 -889,600 -15.8
16.40
19.90
16.80
3 tháng
(2025-12-15) 		-1 -5.65% 30,733,200 -2,686,900 -47.2
16.40
19.90
16.80
6 tháng
(2025-09-15) 		-2.46 -12.85% 61,146,200 -1,887,100 -30.5
16.40
20.95
16.80
12 tháng
(2025-03-18) 		-1.85 -9.99% 97,633,200 -4,215,700 -84.0
15.93
20.95
16.80
24 tháng
(2024-03-25) 		-1.96 -10.50% 148,334,400 -6,251,848 -131.5
15.93
21.19
16.80
36 tháng
(2023-03-29) 		-0.30 -1.75% 200,542,700 -9,734,616 -207.4
15.39
21.19
16.80
60 tháng
(2021-04-08) 		3.40 25.55% 467,826,300 -8,630,256 -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)
17/05/2011
3.03
 16,630 3.03 3.07 2.96 0 0 0
16/05/2011
3.03
 35,570 2.90 3.03 2.94 14,600 0 0.2
13/05/2011
2.90
 2,340 2.83 2.92 2.83 300 0 0.0
12/05/2011
2.83
 10,910 2.81 2.83 2.81 0 0 0
11/05/2011
2.81
 28,610 2.90 2.90 2.81 6,000 0 0.1
10/05/2011
2.90
 6,250 2.90 2.90 2.90 5,500 0 0.1
09/05/2011
2.90
 25,370 2.90 2.98 2.90 10,060 0 0.1
06/05/2011
2.90
 43,220 2.90 2.92 2.87 16,000 0 0.2
05/05/2011
2.90
 26,510 2.90 2.94 2.87 1,300 0 0.0
04/05/2011
2.90
 11,210 2.85 2.90 2.83 0 0 0
29/04/2011
2.85
 29,250 2.83 2.85 2.83 8,630 0 0.1
28/04/2011
2.83
 1,800 2.83 2.83 2.72 0 0 0
27/04/2011
2.83
 6,300 2.81 2.83 2.79 0 0 0
26/04/2011
2.81
 13,030 2.83 2.83 2.74 0 1,020 -0.0
25/04/2011
2.83
 9,810 2.79 2.83 2.74 400 0 0.0
22/04/2011
2.79
 4,410 2.81 2.81 2.68 0 0 0
21/04/2011
2.81
 0 2.81 2.81 2.81 0 0 0
20/04/2011
2.81
 6,600 2.79 2.81 2.79 100 740 -0.0
19/04/2011
2.79
 260 2.79 2.79 2.77 0 0 0
18/04/2011
2.79
 1,547 2.79 2.79 2.72 10,000 0 0.1
15/04/2011
2.79
 12,000 2.79 2.81 2.74 10,930 4,900 0.1
14/04/2011
2.79
 2,010 2.81 2.81 2.79 2,000 0 0.0
13/04/2011
2.81
 1,240 2.81 2.81 2.77 0 1,010 -0.0
08/04/2011
2.81
 10,790 2.79 2.81 2.77 3,000 2,390 0.0
07/04/2011
2.79
 9,140 2.83 2.83 2.79 0 0 0
06/04/2011
2.83
 6,220 2.79 2.83 2.79 0 410 -0.0
05/04/2011
2.79
 4,850 2.79 2.81 2.79 2,000 0 0.0
04/04/2011
2.79
 7,200 2.83 2.83 2.79 1,000 800 0.0
01/04/2011
2.83
 1,410 2.85 2.92 2.81 0 200 -0.0
31/03/2011
2.85
 8,260 2.87 2.87 2.79 500 2,000 -0.0
30/03/2011
2.87
 3,000 2.87 2.87 2.87 3,000 0 0.0
29/03/2011
2.87
 7,400 2.87 2.87 2.79 280 0 0.0
28/03/2011
2.87
 3,250 2.79 2.87 2.79 0 0 0
25/03/2011
2.79
 13,230 2.87 2.87 2.79 12,750 10,930 0.0
24/03/2011
2.87
 17,160 2.90 2.90 2.83 400 9,300 -0.1
23/03/2011
2.90
 10,700 2.92 2.94 2.87 1,000 3,150 -0.0
22/03/2011
2.92
 9,150 2.90 2.92 2.83 0 1,500 -0.0
21/03/2011
2.90
 6,040 2.85 2.92 2.90 0 1,610 -0.0
18/03/2011
2.85
 84,020 2.87 2.87 2.74 5,000 1,390 0.0
17/03/2011
2.87
 19,470 2.96 2.96 2.83 1,930 6,020 -0.1
16/03/2011
2.96
 5,600 2.96 2.96 2.87 500 2,780 -0.0
15/03/2011
2.96
 1,030 2.98 2.98 2.96 0 0 0
14/03/2011
2.98
 2,030 2.98 2.98 2.96 0 0 0
11/03/2011
2.98
 11,010 2.92 3.03 2.92 0 0 0
10/03/2011
2.92
 14,470 2.90 2.94 2.83 1,990 9,400 -0.1
09/03/2011
2.90
 3,280 2.94 2.98 2.90 270 3,000 -0.0
08/03/2011
2.94
 9,970 3.09 3.09 2.94 0 3,100 -0.0
07/03/2011
3.09
 3,680 2.98 3.09 2.98 0 0 0
04/03/2011
2.98
 22,440 3.00 3.00 2.94 18,920 1,000 0.2
03/03/2011
3.00
 1,870 3.00 3.00 3.00 750 970 -0.0
02/03/2011
3.00
 18,800 3.09 3.09 2.94 6,340 0 0.1
01/03/2011
3.09
 11,110 3.09 3.11 2.98 0 0 0
28/02/2011
3.09
 21,170 3.09 3.11 3.09 10,500 0 0.1
25/02/2011
3.09
 5,800 3.03 3.09 3.07 0 0 0
24/02/2011
3.03
 6,860 3.14 3.14 2.98 1,000 0 0.0
23/02/2011
3.14
 8,110 3.07 3.14 3.05 2,400 3,200 -0.0
22/02/2011
3.07
 24,740 3.22 3.27 3.07 0 21,510 -0.3
21/02/2011
3.22
 22,060 3.22 3.22 3.07 330 1,000 -0.0
18/02/2011
3.22
 13,710 3.24 3.27 3.22 7,500 0 0.1
17/02/2011
3.24
 12,140 3.33 3.33 3.22 0 0 0
16/02/2011
3.33
 13,790 3.42 3.42 3.33 3,000 0 0.0
15/02/2011
3.42
 7,040 3.42 3.42 3.37 100 0 0.0
14/02/2011
3.42
 10,040 3.40 3.44 3.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |