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) 		0.25 1.42% 13,023,500 -577,700 -9.6
17.30
19.75
18
2 tháng
(2025-11-28) 		-0.80 -4.29% 20,205,200 -1,818,000 -31.4
17.30
19.75
18
3 tháng
(2025-10-29) 		-2 -10.08% 31,196,000 -1,972,200 -34.0
17.30
20.95
18
6 tháng
(2025-07-31) 		-0.30 -1.65% 67,487,500 -3,923,210 -73.9
17.30
20.95
18
12 tháng
(2025-02-03) 		0.42 2.38% 88,106,000 -3,455,558 -70.9
15.93
20.95
18
24 tháng
(2024-02-07) 		0.80 4.71% 141,389,800 -5,230,670 -112.9
15.93
21.19
18
36 tháng
(2023-02-13) 		0.51 2.94% 190,044,300 -7,446,757 -155.5
15.39
21.19
18
60 tháng
(2021-02-22) 		3.83 27.31% 464,233,500 -8,461,656 -225.5
11.39
31.92
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |