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)
24/11/2009
4.82
 3,030 4.95 5.05 4.82 30 0 0
23/11/2009
4.95
 15,510 5.15 5.21 4.95 10,000 5,000 0
20/11/2009
5.15
 12,610 5.15 5.17 5.15 1,100 7,100 0
19/11/2009
5.15
 304,450 5.36 5.36 5.15 16,810 0 0
18/11/2009
5.36
 21,860 5.32 5.50 5.36 20,460 4,800 0
17/11/2009
5.32
 3,650 5.57 5.57 5.32 600 0 0
16/11/2009
5.57
 19,770 5.44 5.57 5.46 17,140 4,650 0
13/11/2009
5.44
 38,560 5.34 5.50 5.44 27,400 2,000 0
12/11/2009
5.34
 19,950 5.09 5.34 5.34 11,950 0 0
11/11/2009
5.09
 31,310 4.86 5.09 4.86 24,310 50 0
10/11/2009
4.86
 27,180 5.05 5.05 4.84 3,880 0 0
09/11/2009
5.05
 11,660 5.30 5.30 5.05 2,760 0 0
06/11/2009
5.30
 103,810 5.05 5.30 5.05 80,570 56,160 0
05/11/2009
5.05
 26,430 4.82 5.05 4.82 200 18,260 0
04/11/2009
4.82
 99,670 5.07 5.32 4.82 10,500 96,030 0
03/11/2009
5.07
 28,050 5.32 5.32 5.07 3,150 220 0
02/11/2009
5.32
 43,640 5.59 5.59 5.32 2,060 100 0
30/10/2009
5.59
 39,940 5.52 5.77 5.54 13,650 24,230 0
29/10/2009
5.52
 19,000 5.75 5.75 5.52 5,040 200 0
28/10/2009
5.75
 31,920 5.65 5.79 5.75 0 5,700 0
27/10/2009
5.65
 34,440 5.83 5.83 5.65 130 0 0
26/10/2009
5.83
 26,150 5.79 6.04 5.83 730 17,490 0
23/10/2009
5.79
 245,090 6.04 6.18 5.79 15,090 177,570 0
22/10/2009
6.04
 40,580 5.98 6.08 5.94 290 23,600 0
21/10/2009
5.98
 50,590 5.92 5.98 5.89 5,300 23,900 0
20/10/2009
5.92
 42,680 5.81 5.98 5.57 1,150 23,400 0
19/10/2009
5.81
 38,420 5.89 5.98 5.81 900 5,900 0
16/10/2009
5.89
 39,970 6.08 6.08 5.81 5,050 5,080 0
15/10/2009
6.08
 41,820 6.06 6.18 6.08 450 13,570 0
14/10/2009
6.06
 17,330 5.98 6.08 5.98 8,350 5,000 0
13/10/2009
5.98
 29,880 6.18 6.18 5.96 600 4,500 0
12/10/2009
6.18
 40,870 5.98 6.18 5.87 70 2,090 0
09/10/2009
5.98
 17,970 6.04 6.04 5.96 5,100 2,000 0
08/10/2009
6.04
 30,040 6.04 6.04 5.83 23,000 2,000 0
07/10/2009
6.04
 31,140 5.77 6.04 5.77 14,580 3,000 0
06/10/2009
5.77
 46,820 5.50 5.77 5.48 2,070 30,000 0
05/10/2009
5.50
 87,680 5.77 5.87 5.48 40 86,630 0
02/10/2009
5.77
 31,220 6.06 6.06 5.77 240 8,370 0
01/10/2009
6.06
 52,110 6.06 6.06 6.00 27,050 2,000 0
30/09/2009
6.06
 52,740 6.00 6.08 6.00 32,680 32,000 0
29/09/2009
6.00
 58,700 6.10 6.10 6.00 31,950 53,000 0
28/09/2009
6.10
 28,490 5.94 6.18 6.00 12,900 4,000 0
25/09/2009
5.94
 75,100 6.00 6.00 5.79 90 71,500 0
24/09/2009
6.00
 107,900 6.25 6.25 5.96 300 100,000 0
23/09/2009
6.25
 21,610 6.29 6.35 6.25 500 1,500 0
22/09/2009
6.29
 44,470 6.39 6.39 6.27 0 20,140 0
21/09/2009
6.39
 20,690 6.49 6.60 6.35 3,530 2,200 0
18/09/2009
6.49
 50,760 6.47 6.49 6.25 47,470 39,800 0
17/09/2009
6.47
 15,410 6.49 6.76 6.41 0 4,500 0
16/09/2009
6.49
 64,370 6.60 6.60 6.47 35,530 57,210 0
15/09/2009
6.60
 69,560 6.51 6.60 6.49 46,300 40,180 0
14/09/2009
6.51
 14,000 6.74 6.74 6.49 5,880 250 0
11/09/2009
6.74
 12,520 6.72 6.90 6.74 4,330 0 0
10/09/2009
6.72
 75,390 6.41 6.72 6.18 32,680 20,500 0
09/09/2009
6.41
 91,160 6.37 6.66 6.39 70,540 0 0
08/09/2009
6.37
 50,610 6.08 6.37 6.18 0 31,950 0
07/09/2009
6.08
 9,160 6.25 6.25 6.02 1,500 100 0
04/09/2009
6.25
 16,250 6.53 6.80 6.25 380 0 0
03/09/2009
6.53
 8,790 6.84 6.84 6.53 0 500 0
02/09/2009
6.84
 0 6.84 6.84 6.84 0 0 0
01/09/2009
6.84
 35,380 6.86 6.86 6.80 30,200 600 0
31/08/2009
6.86
 75,790 6.80 6.86 6.80 60,000 2,300 0
28/08/2009
6.80
 75,460 6.70 6.80 6.70 70,380 5,360 0
27/08/2009
6.70
 36,010 6.60 6.70 6.60 30,000 9,930 0
26/08/2009
6.60
 60,020 6.55 6.60 6.39 47,000 20,170 0
25/08/2009
6.55
 52,880 6.80 6.80 6.55 33,200 14,000 0
24/08/2009
6.80
 39,690 6.53 6.80 6.39 22,300 1,500 0
21/08/2009
6.53
 112,190 6.22 6.53 6.35 59,900 30,700 0
20/08/2009
6.22
 62,880 6.20 6.27 6.08 40,210 0 0
19/08/2009
6.20
 61,490 6.18 6.22 6.18 42,000 0 0
18/08/2009
6.18
 52,840 6.20 6.20 6.00 50,300 25,800 0
17/08/2009
6.20
 25,830 6.20 6.25 6.14 24,780 150 0
14/08/2009
6.20
 73,660 6.18 6.27 6.06 20,000 0 0
13/08/2009
6.18
 87,960 6.18 6.18 6.10 60,960 10,400 0
12/08/2009
6.18
 61,860 6.16 6.20 6.08 55,630 900 0
11/08/2009
6.16
 44,240 6.12 6.16 6.00 30,120 0 0
10/08/2009
6.12
 15,780 5.92 6.16 5.94 1,500 4,200 0
07/08/2009
5.92
 26,180 6.12 6.22 5.92 200 4,710 0
06/08/2009
6.12
 12,370 6.18 6.27 6.12 0 0 0
05/08/2009
6.18
 24,480 6.20 6.33 6.04 2,680 100 0
04/08/2009
6.20
 28,840 6.08 6.20 6.08 2,040 0 0
03/08/2009
6.08
 14,350 6.29 6.29 6.02 0 1,150 0
31/07/2009
6.29
 32,490 6.16 6.29 6.18 0 500 0
30/07/2009
6.16
 48,050 6.06 6.20 5.98 44,450 0 0
29/07/2009
6.06
 42,200 6.37 6.37 6.06 9,870 0 0
28/07/2009
6.37
 101,670 6.22 6.47 5.96 83,260 5,150 0
27/07/2009
6.22
 74,590 5.94 6.22 6.18 38,160 200 0
24/07/2009
5.94
 33,040 5.67 5.94 5.94 22,210 0 0
23/07/2009
5.67
 16,900 5.59 5.67 5.34 5,000 1,000 0
22/07/2009
5.59
 50,660 5.34 5.59 5.54 28,230 0 0
21/07/2009
5.34
 35,910 5.09 5.34 5.24 27,400 0 0
20/07/2009
5.09
 33,160 5.36 5.36 5.09 17,020 100 0
17/07/2009
5.36
 8,450 5.32 5.36 5.17 0 0 0
16/07/2009
5.32
 13,780 5.07 5.32 5.17 200 0 0
15/07/2009
5.07
 14,070 4.97 5.21 4.97 200 1,200 0
14/07/2009
4.97
 66,500 5.19 5.28 4.95 19,220 490 0
13/07/2009
5.19
 64,880 5.46 5.46 5.19 30,000 500 0
10/07/2009
5.46
 59,780 5.59 5.59 5.32 29,210 770 0
09/07/2009
5.59
 20,470 5.65 5.75 5.57 8,440 0 0
08/07/2009
5.65
 37,380 5.57 5.65 5.46 10,970 3,800 0

Chính sách bảo mật | Điều khoản sử dụng |