Tổng Công ty cổ phần Bảo Minh (bmi)

18.20
0.20
(1.11%)
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
(2025-12-29) 		0.40 2.27% 13,273,300 -552,800 -9.1
17.30
19.75
18.20
2 tháng
(2025-12-01) 		-0.35 -1.91% 19,854,300 -1,789,000 -30.8
17.30
19.75
18.20
3 tháng
(2025-10-30) 		-1.80 -9.09% 30,857,000 -2,028,400 -35.2
17.30
20.95
18.20
6 tháng
(2025-08-01) 		-0.15 -0.83% 67,582,200 -3,885,510 -73.2
17.30
20.95
18.20
12 tháng
(2025-02-03) 		0.57 3.24% 88,355,800 -3,430,658 -70.5
15.93
20.95
18.20
24 tháng
(2024-02-15) 		0.91 5.35% 141,381,900 -5,211,670 -112.6
15.93
21.19
18.20
36 tháng
(2023-02-13) 		0.66 3.80% 190,294,100 -7,421,857 -155.1
15.39
21.19
18.20
60 tháng
(2021-02-23) 		4.18 30.29% 464,132,700 -8,454,856 -225.6
11.39
31.92
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |