Tổng Công ty cổ phần Bảo Minh (bmi)

18.60
0.10
(0.54%)
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
(2025-11-05) 		-1.90 -9.31% 10,126,700 -390,600 -7.3
18.30
20.45
18.60
2 tháng
(2025-10-06) 		-1.46 -7.30% 19,851,400 1,218,800 24.2
18.30
20.95
18.60
3 tháng
(2025-09-08) 		-0.57 -3.01% 31,463,400 522,200 10.7
18.30
20.95
18.60
6 tháng
(2025-06-09) 		-0.18 -0.96% 57,930,700 -2,266,210 -45.5
18.06
20.95
18.60
12 tháng
(2024-12-10) 		0.29 1.59% 75,359,800 -1,935,454 -45.9
15.93
20.95
18.60
24 tháng
(2023-12-18) 		2.53 15.83% 130,337,800 -3,627,048 -85.7
15.93
21.19
18.60
36 tháng
(2022-12-21) 		3.79 25.79% 180,631,200 -4,391,226 -92.0
13.68
21.19
18.60
60 tháng
(2020-12-31) 		2.78 17.72% 467,439,530 -6,151,766 -181.8
11.39
31.92
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2010
4.33
 88,220 4.23 4.37 4.27 20,050 39,000 -0.4
20/04/2010
4.23
 71,520 4.27 4.33 4.23 0 30,690 -0.6
19/04/2010
4.27
 46,230 4.23 4.27 4.23 4,600 30,000 -0.5
16/04/2010
4.23
 38,660 4.25 4.31 4.20 20,960 20,000 0.0
15/04/2010
4.25
 35,550 4.23 4.25 4.12 1,000 20,360 -0.4
14/04/2010
4.23
 40,000 4.25 4.27 4.20 14,830 2,740 0.2
13/04/2010
4.25
 36,020 4.33 4.33 4.23 17,960 20,000 -0.0
12/04/2010
4.33
 78,160 4.33 4.47 4.16 47,120 20,000 0.6
09/04/2010
4.33
 90,610 4.27 4.43 4.29 55,840 18,310 0.8
08/04/2010
4.27
 132,830 4.08 4.27 4.12 300 106,330 -2.2
07/04/2010
4.08
 72,000 4.16 4.16 4.08 24,000 69,290 -0.9
06/04/2010
4.16
 69,430 4.18 4.29 4.12 55,000 63,500 -0.2
05/04/2010
4.18
 16,420 4.16 4.18 4.16 500 13,210 -0.3
02/04/2010
4.16
 33,350 4.20 4.25 4.12 4,500 26,300 -0.4
01/04/2010
4.20
 46,520 4.16 4.31 4.06 26,750 45,670 -0.4
31/03/2010
4.16
 29,690 4.12 4.23 4.12 5,360 20,870 -0.3
30/03/2010
4.12
 770 4.16 4.23 4.12 0 0 0
29/03/2010
4.16
 2,510 4.12 4.23 4.12 770 0 0.0
26/03/2010
4.12
 40,330 4.33 4.49 4.12 3,060 37,530 -0.7
25/03/2010
4.33
 5,010 4.49 4.49 4.33 0 900 -0.0
24/03/2010
4.49
 5,850 4.45 4.51 4.43 2,200 0 0.0
23/03/2010
4.45
 3,090 4.58 4.58 4.43 0 0 0
22/03/2010
4.58
 10,940 4.51 4.58 4.31 7,460 0 0.2
19/03/2010
4.51
 2,010 4.49 4.64 4.47 600 0 0.0
18/03/2010
4.49
 5,320 4.47 4.51 4.43 1,400 3,000 -0.0
17/03/2010
4.47
 19,200 4.47 4.53 4.47 970 12,500 -0.3
16/03/2010
4.47
 13,120 4.66 4.66 4.47 360 4,200 -0.1
15/03/2010
4.66
 3,520 4.66 4.84 4.53 100 400 -0.0
12/03/2010
4.66
 6,390 4.64 4.66 4.58 0 0 0
11/03/2010
4.64
 2,380 4.64 4.74 4.58 0 50 -0.0
10/03/2010
4.64
 14,200 4.60 4.64 4.53 3,000 10,000 -0.2
09/03/2010
4.60
 8,450 4.60 4.64 4.60 3,270 2,300 0.0
08/03/2010
4.60
 1,670 4.74 4.82 4.60 810 0 0.0
05/03/2010
4.74
 11,170 4.78 4.84 4.74 4,800 6,890 -0.0
04/03/2010
4.78
 10,740 4.74 4.95 4.76 56,220 50,090 0.1
03/03/2010
4.74
 8,390 4.74 4.80 4.74 6,370 0 0.1
02/03/2010
4.74
 3,570 4.74 4.80 4.72 500 1,050 -0.0
01/03/2010
4.74
 13,640 4.74 4.74 4.70 2,710 11,400 -0.2
26/02/2010
4.74
 2,230 4.72 4.80 4.68 0 0 0
25/02/2010
4.72
 3,520 4.64 4.74 4.64 0 0 0
24/02/2010
4.64
 6,350 4.64 4.82 4.64 4,250 300 0.1
23/02/2010
4.64
 710 4.70 4.86 4.64 0 0 0
22/02/2010
4.70
 4,540 4.68 4.91 4.70 600 2,050 -0.0
12/02/2010
4.68
 16,510 4.62 4.82 4.64 11,000 0 0.2
11/02/2010
4.62
 7,790 4.41 4.62 4.49 0 3,030 -0.1
10/02/2010
4.41
 1,250 4.25 4.45 4.33 380 0 0.0
09/02/2010
4.25
 6,110 4.43 4.58 4.25 3,590 0 0.1
08/02/2010
4.43
 1,520 4.41 4.43 4.41 0 0 0
05/02/2010
4.41
 12,620 4.51 4.53 4.41 10,100 0 0.2
04/02/2010
4.51
 13,000 4.37 4.51 4.43 11,500 0 0.3
03/02/2010
4.37
 4,420 4.43 4.47 4.37 2,270 0 0.0
02/02/2010
4.43
 3,370 4.60 4.68 4.43 600 0 0.0
01/02/2010
4.60
 42,750 4.39 4.60 4.39 38,220 1,200 0.8
29/01/2010
4.39
 26,930 4.18 4.39 4.16 26,050 7,100 0.4
28/01/2010
4.18
 14,040 4.04 4.23 4.04 9,780 7,500 0.0
27/01/2010
4.04
 10,250 4.18 4.23 4.04 1,250 3,620 -0.0
26/01/2010
4.18
 19,860 4.18 4.20 4.16 0 9,080 -0.2
25/01/2010
4.18
 9,630 4.31 4.31 4.14 860 8,970 -0.2
22/01/2010
4.31
 44,200 4.23 4.33 4.23 39,000 18,430 0.4
21/01/2010
4.23
 6,640 4.33 4.33 4.23 0 2,240 -0.0
20/01/2010
4.33
 9,010 4.23 4.33 4.23 1,000 5,950 -0.1
19/01/2010
4.23
 5,170 4.20 4.23 4.23 100 2,100 -0.0
18/01/2010
4.20
 10,900 4.37 4.37 4.20 7,740 3,090 0.1
15/01/2010
4.37
 44,430 4.53 4.53 4.31 26,910 18,720 0.2
14/01/2010
4.53
 910 4.37 4.58 4.53 0 0 0
13/01/2010
4.37
 13,490 4.37 4.39 4.29 9,090 0 0.2
12/01/2010
4.37
 5,790 4.58 4.58 4.37 40 3,900 -0.1
11/01/2010
4.58
 4,190 4.64 4.64 4.58 0 1,000 -0.0
08/01/2010
4.64
 7,600 4.72 4.84 4.64 2,300 0 0.1
07/01/2010
4.72
 8,730 4.82 4.82 4.66 1,000 0 0.0
06/01/2010
4.82
 2,360 4.74 4.88 4.74 900 0 0.0
05/01/2010
4.74
 16,470 4.86 5.05 4.74 700 0 0.0
04/01/2010
4.86
 34,190 4.64 4.86 4.64 840 20,000 -0.4
31/12/2009
4.64
 38,010 4.43 4.64 4.43 26,600 20,200 0
30/12/2009
4.43
 2,620 4.47 4.68 4.35 0 0 0
29/12/2009
4.47
 8,870 4.66 4.66 4.45 0 0 0
28/12/2009
4.66
 13,810 4.64 4.86 4.66 11,000 0 0
25/12/2009
4.64
 13,980 4.43 4.64 4.53 300 50 0
24/12/2009
4.43
 2,510 4.27 4.47 4.10 0 0 0
23/12/2009
4.27
 20 4.43 4.53 4.27 0 0 0
22/12/2009
4.43
 4,270 4.41 4.43 4.43 1,400 50 0
21/12/2009
4.41
 10,520 4.20 4.41 4.23 5,000 0 0
18/12/2009
4.20
 9,650 4.02 4.20 4.12 50 0 0
17/12/2009
4.02
 3,100 4.16 4.16 3.96 300 0 0
16/12/2009
4.16
 7,470 4.20 4.20 4.12 7,400 0 0
15/12/2009
4.20
 4,260 4.04 4.20 4.04 100 2,730 0
14/12/2009
4.04
 17,120 4.12 4.33 4.04 150 0 0
11/12/2009
4.12
 22,540 4.33 4.37 4.12 19,240 16,160 0
10/12/2009
4.33
 4,190 4.37 4.53 4.23 2,500 0 0
09/12/2009
4.37
 16,300 4.60 4.64 4.37 11,150 10,460 0
08/12/2009
4.60
 1,150 4.78 4.80 4.60 0 0 0
07/12/2009
4.78
 20,180 4.58 4.80 4.70 20,100 10,000 0
04/12/2009
4.58
 23,400 4.60 4.62 4.58 14,790 20,540 0
03/12/2009
4.60
 46,060 4.74 4.88 4.53 37,150 40,000 0
02/12/2009
4.74
 53,530 4.86 4.99 4.74 46,850 41,600 0
01/12/2009
4.86
 27,390 4.76 4.95 4.74 10,810 23,900 0
30/11/2009
4.76
 26,330 4.53 4.76 4.70 23,800 10,000 0
27/11/2009
4.53
 142,650 4.37 4.58 4.16 130,260 1,000 0
26/11/2009
4.37
 104,590 4.60 4.60 4.37 84,770 43,000 0
25/11/2009
4.60
 72,570 4.82 4.91 4.60 33,140 500 0

Chính sách bảo mật | Điều khoản sử dụng |