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)
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
15/12/2008
3.06
 10,800 2.99 3.10 2.99 0 100 0
12/12/2008
2.99
 13,410 2.85 2.99 2.87 4,020 1,710 0
11/12/2008
2.85
 10,980 2.93 2.93 2.79 300 4,290 0
10/12/2008
2.93
 1,660 2.93 2.93 2.93 0 1,400 0
09/12/2008
2.93
 5,460 2.81 2.95 2.81 0 3,030 0
08/12/2008
2.81
 7,500 2.91 2.93 2.81 3,000 4,500 0
05/12/2008
2.91
 21,510 3.04 3.04 2.91 1,800 9,900 0
04/12/2008
3.04
 74,940 3.20 3.20 3.04 1,300 73,440 0
03/12/2008
3.20
 38,110 3.36 3.36 3.20 3,000 36,620 0
02/12/2008
3.36
 21,360 3.54 3.54 3.36 2,630 18,040 0
01/12/2008
3.54
 3,790 3.63 3.71 3.54 1,000 0 0
28/11/2008
3.63
 13,610 3.48 3.63 3.59 5,300 670 0
27/11/2008
3.48
 2,430 3.54 3.54 3.48 200 0 0
26/11/2008
3.54
 13,980 3.54 3.71 3.40 0 0 0
25/11/2008
3.54
 17,930 3.38 3.54 3.50 100 0 0
24/11/2008
3.38
 8,860 3.56 3.56 3.38 5,000 0 0
21/11/2008
3.56
 11,160 3.73 3.73 3.56 0 0 0
20/11/2008
3.73
 3,050 3.63 3.73 3.57 0 0 0
19/11/2008
3.63
 6,620 3.61 3.75 3.63 700 0 0
18/11/2008
3.61
 3,780 3.57 3.61 3.57 0 0 0
17/11/2008
3.57
 11,670 3.65 3.65 3.57 5,050 5,000 0
14/11/2008
3.65
 17,930 3.65 3.81 3.65 0 4,300 0
13/11/2008
3.65
 4,200 3.61 3.65 3.54 0 0 0
12/11/2008
3.61
 11,450 3.73 3.73 3.56 0 100 0
11/11/2008
3.73
 29,950 3.69 3.73 3.52 0 0 0
10/11/2008
3.69
 41,250 3.81 3.81 3.65 220 5,860 0
07/11/2008
3.81
 13,560 4.01 4.01 3.81 1,000 0 0
06/11/2008
4.01
 43,750 4.07 4.07 3.87 3,500 0 0
05/11/2008
4.07
 5,400 3.89 4.07 4.07 0 100 0
04/11/2008
3.89
 33,950 3.71 3.89 3.83 8,000 1,000 0
03/11/2008
3.71
 16,210 3.54 3.71 3.54 0 0 0
31/10/2008
3.54
 37,580 3.38 3.54 3.54 1,220 200 0
30/10/2008
3.38
 23,070 3.44 3.50 3.28 4,320 6,700 0
29/10/2008
3.44
 63,850 3.30 3.46 3.30 3,120 5,370 0
28/10/2008
3.30
 8,230 3.46 3.46 3.30 300 6,980 0
27/10/2008
3.46
 4,350 3.63 3.63 3.46 0 4,250 0
24/10/2008
3.63
 8,500 3.81 3.81 3.63 0 7,500 0
23/10/2008
3.81
 3,580 4.01 4.01 3.81 0 3,580 0
22/10/2008
4.01
 14,680 4.20 4.20 4.01 3,000 4,600 0
21/10/2008
4.20
 7,250 4.01 4.20 3.83 0 0 0
20/10/2008
4.01
 14,200 4.01 4.20 3.81 1,000 2,000 0
17/10/2008
4.01
 16,820 4.01 4.01 3.83 4,000 0 0
16/10/2008
4.01
 2,310 4.20 4.20 4.01 100 1,950 0
15/10/2008
4.20
 23,030 4.42 4.42 4.20 1,100 20,060 0
14/10/2008
4.42
 160,270 4.22 4.42 4.42 102,530 143,430 0
13/10/2008
4.22
 32,650 4.44 4.44 4.22 1,010 30,850 0
10/10/2008
4.44
 5,710 4.66 4.66 4.44 0 2,000 0
09/10/2008
4.66
 47,400 4.89 5.13 4.66 13,700 29,960 0
08/10/2008
4.89
 88,700 5.15 5.15 4.89 72,200 61,600 0
07/10/2008
5.15
 4,000 5.40 5.40 5.15 4,000 270 0
06/10/2008
5.40
 16,400 5.60 5.60 5.40 0 0 0
03/10/2008
5.60
 37,710 5.40 5.60 5.15 32,560 400 0
02/10/2008
5.40
 7,650 5.20 5.44 5.11 3,800 800 0
01/10/2008
5.20
 24,700 5.22 5.48 4.97 1,000 5,540 0
30/09/2008
5.22
 1,200 5.48 5.48 5.22 0 0 0
29/09/2008
5.48
 14,300 5.75 5.75 5.48 2,000 0 0
26/09/2008
5.75
 24,110 5.52 5.79 5.52 10,400 330 0
25/09/2008
5.52
 73,720 5.74 5.89 5.48 33,280 34,800 0
24/09/2008
5.74
 37,750 6.03 6.03 5.74 210 5,150 0
23/09/2008
6.03
 200,650 5.79 6.07 5.52 154,690 3,200 0
22/09/2008
5.79
 28,260 5.52 5.79 5.79 25,610 0 0
19/09/2008
5.52
 259,890 5.26 5.52 5.01 124,590 4,450 0
18/09/2008
5.26
 140 5.54 5.54 5.26 0 40 0
17/09/2008
5.54
 1,670 5.81 5.81 5.54 70 300 0

Chính sách bảo mật | Điều khoản sử dụng |