Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0.60
(4.43%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2011
2.73
 6,220 2.69 2.73 2.69 0 410 -0.0
05/04/2011
2.69
 4,850 2.69 2.71 2.69 2,000 0 0.0
04/04/2011
2.69
 7,200 2.73 2.73 2.69 1,000 800 0.0
01/04/2011
2.73
 1,410 2.75 2.82 2.71 0 200 -0.0
31/03/2011
2.75
 8,260 2.77 2.77 2.69 500 2,000 -0.0
30/03/2011
2.77
 3,000 2.77 2.77 2.77 3,000 0 0.0
29/03/2011
2.77
 7,400 2.77 2.77 2.69 280 0 0.0
28/03/2011
2.77
 3,250 2.69 2.77 2.69 0 0 0
25/03/2011
2.69
 13,230 2.77 2.77 2.69 12,750 10,930 0.0
24/03/2011
2.77
 17,160 2.79 2.79 2.73 400 9,300 -0.1
23/03/2011
2.79
 10,700 2.82 2.84 2.77 1,000 3,150 -0.0
22/03/2011
2.82
 9,150 2.79 2.82 2.73 0 1,500 -0.0
21/03/2011
2.79
 6,040 2.75 2.82 2.79 0 1,610 -0.0
18/03/2011
2.75
 84,020 2.77 2.77 2.65 5,000 1,390 0.0
17/03/2011
2.77
 19,470 2.86 2.86 2.73 1,930 6,020 -0.1
16/03/2011
2.86
 5,600 2.86 2.86 2.77 500 2,780 -0.0
15/03/2011
2.86
 1,030 2.88 2.88 2.86 0 0 0
14/03/2011
2.88
 2,030 2.88 2.88 2.86 0 0 0
11/03/2011
2.88
 11,010 2.82 2.92 2.82 0 0 0
10/03/2011
2.82
 14,470 2.79 2.84 2.73 1,990 9,400 -0.1
09/03/2011
2.79
 3,280 2.84 2.88 2.79 270 3,000 -0.0
08/03/2011
2.84
 9,970 2.98 2.98 2.84 0 3,100 -0.0
07/03/2011
2.98
 3,680 2.88 2.98 2.88 0 0 0
04/03/2011
2.88
 22,440 2.90 2.90 2.84 18,920 1,000 0.2
03/03/2011
2.90
 1,870 2.90 2.90 2.90 750 970 -0.0
02/03/2011
2.90
 18,800 2.98 2.98 2.84 6,340 0 0.1
01/03/2011
2.98
 11,110 2.98 3.00 2.88 0 0 0
28/02/2011
2.98
 21,170 2.98 3.00 2.98 10,500 0 0.1
25/02/2011
2.98
 5,800 2.92 2.98 2.96 0 0 0
24/02/2011
2.92
 6,860 3.03 3.03 2.88 1,000 0 0.0
23/02/2011
3.03
 8,110 2.96 3.03 2.94 2,400 3,200 -0.0
22/02/2011
2.96
 24,740 3.11 3.15 2.96 0 21,510 -0.3
21/02/2011
3.11
 22,060 3.11 3.11 2.96 330 1,000 -0.0
18/02/2011
3.11
 13,710 3.13 3.15 3.11 7,500 0 0.1
17/02/2011
3.13
 12,140 3.21 3.21 3.11 0 0 0
16/02/2011
3.21
 13,790 3.30 3.30 3.21 3,000 0 0.0
15/02/2011
3.30
 7,040 3.30 3.30 3.26 100 0 0.0
14/02/2011
3.30
 10,040 3.28 3.32 3.30 0 0 0
11/02/2011
3.28
 1,460 3.28 3.30 3.26 0 0 0
10/02/2011
3.28
 7,680 3.38 3.38 3.28 200 1,000 -0.0
09/02/2011
3.38
 35,020 3.32 3.47 3.34 0 0 0
08/02/2011
3.32
 22,110 3.17 3.32 3.24 3,040 3,450 -0.0
28/01/2011
3.17
 620 3.21 3.30 3.17 300 0 0.0
27/01/2011
3.21
 2,950 3.21 3.21 3.15 0 0 0
26/01/2011
3.21
 11,480 3.15 3.21 3.15 8,070 0 0.1
25/01/2011
3.15
 560 3.13 3.21 3.15 200 0 0.0
24/01/2011
3.13
 51,490 3.15 3.28 3.13 11,960 0 0.2
21/01/2011
3.15
 26,460 3.15 3.21 3.15 10,230 1,640 0.1
20/01/2011
3.15
 9,430 3.15 3.15 3.15 1,800 3,210 -0.0
19/01/2011
3.15
 17,510 3.15 3.21 3.15 4,600 7,410 -0.0
18/01/2011
3.15
 15,670 3.19 3.21 3.15 1,030 3,330 -0.0
17/01/2011
3.19
 3,950 3.19 3.24 3.19 3,490 0 0.1
14/01/2011
3.19
 38,310 3.19 3.21 3.15 44,560 0 0.7
13/01/2011
3.19
 16,120 3.13 3.21 3.15 2,390 0 0.0
12/01/2011
3.13
 23,400 3.13 3.21 3.13 15,400 0 0.2
11/01/2011
3.13
 7,350 3.15 3.19 3.13 600 0 0.0
10/01/2011
3.15
 13,610 3.19 3.19 3.15 500 30,000 -0.4
07/01/2011
3.19
 19,230 3.24 3.28 3.19 9,090 10 0.1
06/01/2011
3.24
 19,850 3.26 3.26 3.21 13,200 1,000 0.2
05/01/2011
3.26
 5,910 3.30 3.34 3.26 4,650 2,970 0.0
04/01/2011
3.30
 2,860 3.26 3.32 3.30 1,000 0 0.0
31/12/2010
3.26
 36,250 3.24 3.32 3.26 0 0 0
30/12/2010
3.24
 283,640 3.40 3.40 3.24 19,350 1,650 0.3
29/12/2010
3.40
 5,850 3.34 3.42 3.38 0 0 0
28/12/2010
3.34
 28,050 3.49 3.53 3.34 0 0 0
27/12/2010
3.49
 8,400 3.42 3.49 3.40 1,100 0 0.0
24/12/2010
3.42
 5,410 3.45 3.45 3.42 0 0 0
23/12/2010
3.45
 11,270 3.42 3.45 3.40 1,000 0 0.0
22/12/2010
3.42
 49,230 3.40 3.45 3.38 38,570 0 0.6
21/12/2010
3.40
 68,610 3.40 3.45 3.36 49,050 0 0.8
20/12/2010
3.40
 8,350 3.45 3.47 3.40 0 0 0
17/12/2010
3.45
 22,540 3.55 3.55 3.40 15,230 0 0.2
16/12/2010
3.55
 45,220 3.57 3.57 3.40 32,140 400 0.5
15/12/2010
3.57
 28,730 3.59 3.59 3.53 17,430 0 0.3
14/12/2010
3.59
 66,010 3.57 3.61 3.55 57,000 1,630 0.9
13/12/2010
3.57
 41,940 3.45 3.61 3.47 4,230 14,850 -0.2
10/12/2010
3.45
 34,080 3.30 3.45 3.28 80,050 70,000 0.2
09/12/2010
3.30
 15,700 3.28 3.30 3.24 1,610 6,680 -0.1
08/12/2010
3.28
 54,090 3.30 3.36 3.26 15,180 0 0.2
07/12/2010
3.30
 33,380 3.36 3.36 3.30 0 0 0
06/12/2010
3.36
 38,000 3.38 3.40 3.30 0 100 -0.0
03/12/2010
3.38
 51,200 3.32 3.40 3.34 12,100 0 0.2
02/12/2010
3.32
 18,440 3.26 3.32 3.26 0 140 -0.0
01/12/2010
3.26
 15,100 3.28 3.34 3.26 10 0 0.0
30/11/2010
3.28
 28,790 3.26 3.38 3.28 0 100 -0.0
29/11/2010
3.26
 15,900 3.36 3.36 3.26 0 0 0
26/11/2010
3.36
 9,860 3.26 3.36 3.24 1,000 0 0.0
25/11/2010
3.26
 4,210 3.30 3.36 3.26 1,000 0 0.0
24/11/2010
3.30
 23,630 3.32 3.32 3.17 80 0 0.0
23/11/2010
3.32
 7,080 3.28 3.32 3.28 0 1,000 -0.0
22/11/2010
3.28
 8,870 3.32 3.32 3.17 20 0 0.0
19/11/2010
3.32
 16,690 3.38 3.38 3.32 8,690 0 0.1
18/11/2010
3.38
 2,660 3.38 3.38 3.36 300 700 -0.0
17/11/2010
3.38
 3,300 3.36 3.38 3.38 0 0 0
16/11/2010
3.36
 6,360 3.21 3.36 3.19 0 200 -0.0
15/11/2010
3.21
 11,160 3.28 3.30 3.21 6,950 0 0.1
12/11/2010
3.28
 5,340 3.45 3.45 3.28 710 0 0.0
11/11/2010
3.45
 300 3.47 3.47 3.34 0 0 0
10/11/2010
3.47
 8,580 3.38 3.47 3.30 1,500 0 0.0
09/11/2010
3.38
 10,010 3.51 3.51 3.34 3,000 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |