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)
04/11/2010
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
22/07/2010
4.16
 126,530 4.35 4.35 4.14 0 0 0
21/07/2010
4.35
 54,070 4.35 4.38 4.16 1,500 0 0.0
20/07/2010
4.35
 7,260 4.31 4.40 4.27 1,340 0 0.0
19/07/2010
4.31
 42,800 4.33 4.38 4.14 5,720 0 0.1
16/07/2010
4.33
 39,520 4.46 4.49 4.27 5,550 0 0.1
15/07/2010
4.46
 1,280 4.51 4.51 4.46 0 0 0
14/07/2010
4.51
 22,110 4.51 4.57 4.31 2,680 0 0.1
13/07/2010
4.51
 53,340 4.33 4.53 4.33 35,270 0 0.7
12/07/2010
4.33
 4,320 4.35 4.35 4.33 450 0 0.0
09/07/2010
4.35
 6,310 4.35 4.46 4.35 0 0 0
08/07/2010
4.35
 23,800 4.35 4.51 4.31 12,000 0 0.2
07/07/2010
4.35
 11,050 4.31 4.42 4.35 0 0 0
06/07/2010
4.31
 42,870 4.38 4.38 4.27 0 3,460 -0.1
05/07/2010
4.38
 7,900 4.46 4.46 4.35 400 100 0.0
02/07/2010
4.46
 6,260 4.46 4.49 4.35 3,260 0 0.1
01/07/2010
4.46
 33,570 4.66 4.66 4.46 10,000 0 0.2
30/06/2010
4.66
 13,660 4.57 4.66 4.40 40 0 0.0
29/06/2010
4.57
 10,440 4.55 4.57 4.46 300 540 -0.0
28/06/2010
4.55
 11,030 4.46 4.55 4.33 4,650 3,000 0.0
25/06/2010
4.46
 7,150 4.53 4.62 4.46 400 0 0.0
24/06/2010
4.53
 14,460 4.55 4.66 4.53 3,500 0 0.1
23/06/2010
4.55
 7,320 4.57 4.57 4.55 3,400 200 0.1
22/06/2010
4.57
 32,340 4.77 4.88 4.57 14,160 27,740 -0.3
21/06/2010
4.77
 21,060 4.55 4.77 4.55 1,100 700 0.0
18/06/2010
4.55
 2,600 4.59 4.68 4.55 1,200 0 0.0
17/06/2010
4.59
 2,850 4.64 4.64 4.59 135,360 135,440 -0.0
16/06/2010
4.64
 12,430 4.64 4.64 4.51 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |