Tổng Công ty cổ phần Bảo Minh (bmi)

16.80
0.10
(0.60%)
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
(2026-02-11) 		-2.10 -11.17% 8,555,000 -596,600 -10.8
16.40
19.10
16.80
2 tháng
(2026-01-12) 		-1.45 -7.99% 24,065,800 -889,600 -15.8
16.40
19.90
16.80
3 tháng
(2025-12-15) 		-1 -5.65% 30,733,200 -2,686,900 -47.2
16.40
19.90
16.80
6 tháng
(2025-09-15) 		-2.46 -12.85% 61,146,200 -1,887,100 -30.5
16.40
20.95
16.80
12 tháng
(2025-03-18) 		-1.85 -9.99% 97,633,200 -4,215,700 -84.0
15.93
20.95
16.80
24 tháng
(2024-03-25) 		-1.96 -10.50% 148,334,400 -6,251,848 -131.5
15.93
21.19
16.80
36 tháng
(2023-03-29) 		-0.30 -1.75% 200,542,700 -9,734,616 -207.4
15.39
21.19
16.80
60 tháng
(2021-04-08) 		3.40 25.55% 467,826,300 -8,630,256 -221.7
11.39
31.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2009
5.01
 71,320 4.77 5.01 4.95 0 13,620 0
14/05/2009
4.77
 36,740 4.91 4.91 4.67 20 600 0
13/05/2009
4.91
 70,440 5.11 5.26 4.85 7,500 10,380 0
12/05/2009
5.11
 54,830 4.91 5.11 4.71 0 1,050 0
11/05/2009
4.91
 51,120 4.91 5.09 4.91 2,220 200 0
08/05/2009
4.91
 46,810 5.09 5.28 4.91 0 0 0
07/05/2009
5.09
 143,620 4.85 5.09 5.01 26,410 700 0
06/05/2009
4.85
 210,500 4.64 4.85 4.79 142,320 0 0
05/05/2009
4.64
 52,540 4.42 4.64 4.64 36,300 0 0
04/05/2009
4.42
 5,820 4.22 4.42 4.42 5,400 1,100 0
29/04/2009
4.22
 17,220 4.03 4.22 4.03 540 0 0
28/04/2009
4.03
 9,320 3.93 4.03 3.75 100 1,000 0
27/04/2009
3.93
 33,380 4.03 4.12 3.93 4,100 0 0
24/04/2009
4.03
 29,390 4.22 4.22 4.03 2,100 200 0
23/04/2009
4.22
 47,130 4.44 4.44 4.22 0 0 0
22/04/2009
4.44
 62,280 4.58 4.71 4.36 300 7,540 0
21/04/2009
4.58
 2,040 4.81 4.81 4.58 0 0 0
20/04/2009
4.81
 4,970 5.05 5.05 4.81 300 0 0
17/04/2009
5.05
 71,650 4.81 5.05 4.58 3,360 10 0
16/04/2009
4.81
 28,000 4.60 4.81 4.81 0 790 0
15/04/2009
4.60
 119,180 4.38 4.60 4.52 22,000 600 0
14/04/2009
4.38
 47,920 4.18 4.38 4.36 18,600 200 0
13/04/2009
4.18
 11,660 3.99 4.18 4.18 9,710 0 0
10/04/2009
3.99
 20,370 3.81 3.99 3.99 19,100 6,120 0
09/04/2009
3.81
 24,810 3.83 3.97 3.77 3,000 0 0
08/04/2009
3.83
 90,960 3.93 4.12 3.73 3,600 24,780 0
07/04/2009
3.93
 49,660 3.75 3.93 3.91 27,540 200 0
03/04/2009
3.75
 40,020 3.57 3.75 3.73 19,600 100 0
02/04/2009
3.57
 28,440 3.46 3.57 3.48 0 100 0
01/04/2009
3.46
 24,660 3.36 3.48 3.36 1,600 2,500 0
31/03/2009
3.36
 29,000 3.52 3.52 3.36 3,980 0 0
30/03/2009
3.52
 36,430 3.42 3.54 3.42 17,050 0 0
27/03/2009
3.42
 53,010 3.42 3.57 3.42 750 300 0
26/03/2009
3.42
 14,940 3.26 3.42 3.42 0 0 0
25/03/2009
3.26
 47,160 3.12 3.26 3.12 10,480 0 0
24/03/2009
3.12
 60,900 2.99 3.12 3.10 39,210 0 0
23/03/2009
2.99
 21,730 3.14 3.14 2.99 7,440 0 0
20/03/2009
3.14
 11,570 3.12 3.20 2.99 0 0 0
19/03/2009
3.12
 79,490 3.12 3.26 3.12 43,200 8,500 0
18/03/2009
3.12
 31,500 2.99 3.12 3.12 11,300 1,000 0
17/03/2009
2.99
 43,670 2.85 2.99 2.85 10,860 0 0
16/03/2009
2.85
 8,720 2.85 2.91 2.75 1,100 0 0
13/03/2009
2.85
 5,810 2.77 2.91 2.81 600 0 0
12/03/2009
2.77
 15,270 2.89 2.93 2.75 300 0 0
11/03/2009
2.89
 28,800 2.75 2.89 2.87 11,000 0 0
10/03/2009
2.75
 20,940 2.71 2.81 2.71 700 0 0
09/03/2009
2.71
 6,500 2.67 2.71 2.61 1,200 0 0
06/03/2009
2.67
 7,960 2.73 2.73 2.61 100 0 0
05/03/2009
2.73
 16,850 2.65 2.75 2.71 0 0 0
04/03/2009
2.65
 16,620 2.53 2.65 2.47 5,370 0 0
03/03/2009
2.53
 19,150 2.42 2.53 2.42 130 0 0
02/03/2009
2.42
 14,130 2.32 2.42 2.32 1,500 0 0
27/02/2009
2.32
 18,640 2.32 2.36 2.32 1,870 0 0
26/02/2009
2.32
 37,840 2.32 2.38 2.22 1,060 21,160 0
25/02/2009
2.32
 4,200 2.22 2.32 2.32 0 0 0
24/02/2009
2.22
 57,660 2.30 2.30 2.20 1,000 0 0
23/02/2009
2.30
 31,090 2.36 2.44 2.28 0 14,500 0
20/02/2009
2.36
 23,700 2.36 2.40 2.36 0 21,500 0
19/02/2009
2.36
 35,850 2.46 2.46 2.36 2,000 35,070 0
18/02/2009
2.46
 64,690 2.57 2.57 2.46 2,000 39,000 0
17/02/2009
2.57
 36,800 2.67 2.79 2.57 300 16,230 0
16/02/2009
2.67
 910 2.75 2.75 2.67 600 0 0
13/02/2009
2.75
 5,010 2.69 2.81 2.75 1,000 0 0
12/02/2009
2.69
 4,640 2.73 2.75 2.69 0 3,640 0
11/02/2009
2.73
 38,060 2.87 2.87 2.73 3,400 34,710 0
10/02/2009
2.87
 5,940 3.01 3.08 2.87 1,000 3,010 0
09/02/2009
3.01
 1,630 2.87 3.01 2.95 600 0 0
06/02/2009
2.87
 19,960 2.95 2.95 2.85 3,600 16,960 0
05/02/2009
2.95
 28,460 3.02 3.02 2.89 1,000 21,900 0
04/02/2009
3.02
 17,530 3.02 3.02 2.97 0 16,820 0
03/02/2009
3.02
 20,290 3.18 3.18 3.02 410 13,340 0
02/02/2009
3.18
 16,920 3.34 3.34 3.18 200 16,470 0
23/01/2009
3.34
 450 3.24 3.34 3.34 0 0 0
22/01/2009
3.24
 1,950 3.30 3.30 3.20 650 1,400 0
21/01/2009
3.30
 320 3.24 3.30 3.14 0 0 0
20/01/2009
3.24
 10,810 3.30 3.40 3.24 9,310 0 0
19/01/2009
3.30
 3,010 3.34 3.34 3.30 1,200 0 0
16/01/2009
3.34
 10,170 3.34 3.44 3.26 5,470 0 0
15/01/2009
3.34
 1,300 3.32 3.34 3.34 0 0 0
14/01/2009
3.32
 5,010 3.42 3.44 3.32 0 0 0
13/01/2009
3.42
 15,220 3.36 3.42 3.20 3,700 0 0
12/01/2009
3.36
 3,590 3.48 3.48 3.36 300 0 0
09/01/2009
3.48
 5,000 3.36 3.48 3.44 1,000 0 0
08/01/2009
3.36
 31,490 3.54 3.54 3.36 1,000 22,820 0
07/01/2009
3.54
 76,710 3.38 3.54 3.50 71,050 25,000 0
06/01/2009
3.38
 6,440 3.38 3.48 3.34 2,310 0 0
05/01/2009
3.38
 5,910 3.44 3.44 3.36 1,610 200 0
02/01/2009
3.44
 14,250 3.34 3.44 3.18 0 0 0
31/12/2008
3.34
 50,060 3.30 3.34 3.30 28,350 0 0
30/12/2008
3.30
 33,920 3.14 3.30 3.14 28,350 13,500 0
29/12/2008
3.14
 19,510 3.04 3.14 3.14 1,000 0 0
26/12/2008
3.04
 14,540 3.04 3.04 2.95 0 4,000 0
25/12/2008
3.04
 4,430 3.14 3.14 3.04 0 1,480 0
24/12/2008
3.14
 2,790 3.12 3.14 2.99 0 0 0
23/12/2008
3.12
 4,130 3.20 3.20 3.10 300 0 0
22/12/2008
3.20
 5,340 3.16 3.24 3.06 0 910 0
19/12/2008
3.16
 26,170 3.02 3.16 3.04 400 3,430 0
18/12/2008
3.02
 11,700 2.95 3.02 2.95 0 580 0
17/12/2008
2.95
 3,890 2.93 2.95 2.95 0 0 0
16/12/2008
2.93
 8,390 3.06 3.06 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |