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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |