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)
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
15/09/2010
3.37
 5,310 3.42 3.42 3.35 100,000 102,400 -0.0
14/09/2010
3.42
 4,660 3.42 3.46 3.35 0 3,700 -0.1
13/09/2010
3.42
 27,930 3.42 3.42 3.33 7,180 11,090 -0.1
10/09/2010
3.42
 64,850 3.57 3.57 3.42 35,430 0 0.6
09/09/2010
3.57
 36,350 3.46 3.57 3.44 11,410 13,480 -0.0
08/09/2010
3.46
 41,390 3.57 3.57 3.40 660 13,850 -0.2
07/09/2010
3.57
 44,400 3.68 3.68 3.57 4,000 15,060 -0.2
06/09/2010
3.68
 107,600 3.66 3.74 3.64 900 84,930 -1.4
01/09/2010
3.66
 29,050 3.53 3.66 3.40 500 9,100 -0.1
31/08/2010
3.53
 58,250 3.46 3.53 3.35 0 31,160 -0.5
30/08/2010
3.46
 72,930 3.31 3.46 3.44 10,020 60,780 -0.8
27/08/2010
3.31
 44,940 3.31 3.31 3.20 1,390 17,000 -0.2
26/08/2010
3.31
 36,910 3.40 3.48 3.31 100 11,200 -0.2
25/08/2010
3.40
 36,260 3.57 3.57 3.40 9,340 0 0.1
24/08/2010
3.57
 49,970 3.72 3.72 3.55 5,090 1,130 0.1
23/08/2010
3.72
 11,900 3.92 3.92 3.72 1,300 0 0.0
20/08/2010
3.92
 69,090 3.81 3.92 3.64 1,130 0 0.0
19/08/2010
3.81
 2,670 3.81 3.81 3.77 100 40 0.0
18/08/2010
3.81
 18,480 3.88 3.88 3.79 9,150 30 0.2
17/08/2010
3.88
 9,660 3.88 3.92 3.88 8,050 0 0.1
16/08/2010
3.88
 39,050 3.72 3.90 3.74 0 0 0
13/08/2010
3.72
 26,810 3.72 3.72 3.66 0 1,000 -0.0
12/08/2010
3.72
 44,710 3.90 3.90 3.72 1,040 0 0.0
11/08/2010
3.90
 7,760 3.90 4.07 3.83 0 250 -0.0
10/08/2010
3.90
 44,660 4.09 4.09 3.90 11,250 0 0.2
09/08/2010
4.09
 18,370 4.03 4.09 3.85 1,000 0 0.0
06/08/2010
4.03
 33,340 4.01 4.03 3.92 1,500 3,870 -0.0
05/08/2010
4.01
 10,060 3.96 4.12 4.01 4,000 3,310 0.0
04/08/2010
3.96
 28,530 4.09 4.09 3.92 210 0 0.0
03/08/2010
4.09
 37,940 4.14 4.25 4.07 0 0 0
02/08/2010
4.14
 47,450 4.31 4.31 4.14 800 0 0.0
30/07/2010
4.31
 53,660 4.22 4.31 4.12 510 9,690 -0.2
29/07/2010
4.22
 19,890 4.20 4.25 4.07 0 0 0
28/07/2010
4.20
 21,160 4.42 4.42 4.20 900 0 0.0
27/07/2010
4.42
 166,030 4.22 4.42 4.38 5,000 18,080 -0.3
26/07/2010
4.22
 91,260 4.03 4.22 4.22 0 100 -0.0
23/07/2010
4.03
 111,630 4.16 4.29 4.01 13,190 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |