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)
08/11/2010
3.51
 7,960 3.51 3.51 3.38 2,940 0 0.0
05/11/2010
3.51
 15,740 3.40 3.53 3.36 500 0 0.0
04/11/2010
3.40
 6,600 3.40 3.40 3.28 0 0 0
03/11/2010
3.40
 9,370 3.38 3.40 3.26 2,000 0 0.0
02/11/2010
3.38
 10,220 3.36 3.38 3.30 1,000 0 0.0
01/11/2010
3.36
 3,640 3.36 3.36 3.36 3,000 0 0.0
29/10/2010
3.36
 12,320 3.36 3.40 3.28 1,800 0 0.0
28/10/2010
3.36
 2,300 3.36 3.36 3.34 200 0 0.0
27/10/2010
3.36
 13,030 3.45 3.45 3.36 3,030 0 0.0
26/10/2010
3.45
 91,320 3.32 3.45 3.32 2,000 23,460 -0.3
25/10/2010
3.32
 8,760 3.32 3.32 3.21 200 3,340 -0.0
22/10/2010
3.32
 6,280 3.30 3.34 3.30 0 1,700 -0.0
21/10/2010
3.30
 22,560 3.28 3.30 3.21 9,000 9,500 -0.0
20/10/2010
3.28
 16,120 3.30 3.36 3.24 6,000 0 0.1
19/10/2010
3.30
 25,720 3.30 3.34 3.28 13,000 0 0.2
18/10/2010
3.30
 4,600 3.30 3.32 3.28 2,860 0 0.0
15/10/2010
3.30
 13,220 3.28 3.36 3.26 2,800 280 0.0
14/10/2010
3.28
 3,920 3.36 3.36 3.28 0 0 0
13/10/2010
3.36
 9,830 3.30 3.36 3.21 0 7,960 -0.1
12/10/2010
3.30
 6,040 3.34 3.36 3.24 0 450 -0.0
11/10/2010
3.34
 7,080 3.34 3.42 3.32 400 0 0.0
08/10/2010
3.34
 14,690 3.38 3.38 3.34 1,390 0 0.0
07/10/2010
3.38
 12,970 3.47 3.53 3.32 4,600 0 0.1
06/10/2010
3.47
 7,080 3.47 3.53 3.47 0 0 0
05/10/2010
3.47
 20 3.34 3.47 3.24 10 0 0.0
04/10/2010
3.34
 30,950 3.51 3.51 3.34 18,800 0 0.3
01/10/2010
3.51
 19,780 3.53 3.61 3.47 6,680 0 0.1
30/09/2010
3.53
 14,580 3.36 3.53 3.45 0 0 0
29/09/2010
3.36
 78,350 3.47 3.59 3.36 41,000 20 0.7
28/09/2010
3.47
 22,190 3.42 3.47 3.40 0 0 0
27/09/2010
3.42
 69,420 3.36 3.42 3.34 36,000 0 0.6
24/09/2010
3.36
 21,650 3.34 3.36 3.30 0 8,500 -0.1
23/09/2010
3.34
 24,450 3.38 3.38 3.32 0 8,010 -0.1
22/09/2010
3.38
 20,030 3.38 3.38 3.32 0 11,000 -0.2
21/09/2010
3.38
 16,580 3.34 3.38 3.30 0 9,000 -0.1
20/09/2010
3.34
 41,620 3.34 3.42 3.32 1,000 25,200 -0.4
17/09/2010
3.34
 17,160 3.24 3.34 3.26 0 7,000 -0.1
16/09/2010
3.24
 21,660 3.26 3.28 3.24 0 7,000 -0.1
15/09/2010
3.26
 5,310 3.30 3.30 3.24 100,000 102,400 -0.0
14/09/2010
3.30
 4,660 3.30 3.34 3.24 0 3,700 -0.1
13/09/2010
3.30
 27,930 3.30 3.30 3.21 7,180 11,090 -0.1
10/09/2010
3.30
 64,850 3.45 3.45 3.30 35,430 0 0.6
09/09/2010
3.45
 36,350 3.34 3.45 3.32 11,410 13,480 -0.0
08/09/2010
3.34
 41,390 3.45 3.45 3.28 660 13,850 -0.2
07/09/2010
3.45
 44,400 3.55 3.55 3.45 4,000 15,060 -0.2
06/09/2010
3.55
 107,600 3.53 3.61 3.51 900 84,930 -1.4
01/09/2010
3.53
 29,050 3.40 3.53 3.28 500 9,100 -0.1
31/08/2010
3.40
 58,250 3.34 3.40 3.24 0 31,160 -0.5
30/08/2010
3.34
 72,930 3.19 3.34 3.32 10,020 60,780 -0.8
27/08/2010
3.19
 44,940 3.19 3.19 3.09 1,390 17,000 -0.2
26/08/2010
3.19
 36,910 3.28 3.36 3.19 100 11,200 -0.2
25/08/2010
3.28
 36,260 3.45 3.45 3.28 9,340 0 0.1
24/08/2010
3.45
 49,970 3.59 3.59 3.42 5,090 1,130 0.1
23/08/2010
3.59
 11,900 3.78 3.78 3.59 1,300 0 0.0
20/08/2010
3.78
 69,090 3.68 3.78 3.51 1,130 0 0.0
19/08/2010
3.68
 2,670 3.68 3.68 3.63 100 40 0.0
18/08/2010
3.68
 18,480 3.74 3.74 3.66 9,150 30 0.2
17/08/2010
3.74
 9,660 3.74 3.78 3.74 8,050 0 0.1
16/08/2010
3.74
 39,050 3.59 3.76 3.61 0 0 0
13/08/2010
3.59
 26,810 3.59 3.59 3.53 0 1,000 -0.0
12/08/2010
3.59
 44,710 3.76 3.76 3.59 1,040 0 0.0
11/08/2010
3.76
 7,760 3.76 3.93 3.70 0 250 -0.0
10/08/2010
3.76
 44,660 3.95 3.95 3.76 11,250 0 0.2
09/08/2010
3.95
 18,370 3.89 3.95 3.72 1,000 0 0.0
06/08/2010
3.89
 33,340 3.87 3.89 3.78 1,500 3,870 -0.0
05/08/2010
3.87
 10,060 3.82 3.97 3.87 4,000 3,310 0.0
04/08/2010
3.82
 28,530 3.95 3.95 3.78 210 0 0.0
03/08/2010
3.95
 37,940 3.99 4.10 3.93 0 0 0
02/08/2010
3.99
 47,450 4.16 4.16 3.99 800 0 0.0
30/07/2010
4.16
 53,660 4.08 4.16 3.97 510 9,690 -0.2
29/07/2010
4.08
 19,890 4.06 4.10 3.93 0 0 0
28/07/2010
4.06
 21,160 4.27 4.27 4.06 900 0 0.0
27/07/2010
4.27
 166,030 4.08 4.27 4.22 5,000 18,080 -0.3
26/07/2010
4.08
 91,260 3.89 4.08 4.08 0 100 -0.0
23/07/2010
3.89
 111,630 4.01 4.14 3.87 13,190 0 0.2
22/07/2010
4.01
 126,530 4.20 4.20 3.99 0 0 0
21/07/2010
4.20
 54,070 4.20 4.22 4.01 1,500 0 0.0
20/07/2010
4.20
 7,260 4.16 4.24 4.12 1,340 0 0.0
19/07/2010
4.16
 42,800 4.18 4.22 3.99 5,720 0 0.1
16/07/2010
4.18
 39,520 4.31 4.33 4.12 5,550 0 0.1
15/07/2010
4.31
 1,280 4.35 4.35 4.31 0 0 0
14/07/2010
4.35
 22,110 4.35 4.41 4.16 2,680 0 0.1
13/07/2010
4.35
 53,340 4.18 4.37 4.18 35,270 0 0.7
12/07/2010
4.18
 4,320 4.20 4.20 4.18 450 0 0.0
09/07/2010
4.20
 6,310 4.20 4.31 4.20 0 0 0
08/07/2010
4.20
 23,800 4.20 4.35 4.16 12,000 0 0.2
07/07/2010
4.20
 11,050 4.16 4.27 4.20 0 0 0
06/07/2010
4.16
 42,870 4.22 4.22 4.12 0 3,460 -0.1
05/07/2010
4.22
 7,900 4.31 4.31 4.20 400 100 0.0
02/07/2010
4.31
 6,260 4.31 4.33 4.20 3,260 0 0.1
01/07/2010
4.31
 33,570 4.50 4.50 4.31 10,000 0 0.2
30/06/2010
4.50
 13,660 4.41 4.50 4.24 40 0 0.0
29/06/2010
4.41
 10,440 4.39 4.41 4.31 300 540 -0.0
28/06/2010
4.39
 11,030 4.31 4.39 4.18 4,650 3,000 0.0
25/06/2010
4.31
 7,150 4.37 4.45 4.31 400 0 0.0
24/06/2010
4.37
 14,460 4.39 4.50 4.37 3,500 0 0.1
23/06/2010
4.39
 7,320 4.41 4.41 4.39 3,400 200 0.1
22/06/2010
4.41
 32,340 4.60 4.71 4.41 14,160 27,740 -0.3
21/06/2010
4.60
 21,060 4.39 4.60 4.39 1,100 700 0.0
18/06/2010
4.39
 2,600 4.43 4.52 4.39 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |