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)
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
16/09/2008
5.81
 3,900 6.11 6.11 5.81 50 30 0
15/09/2008
6.11
 79,610 6.42 6.74 6.11 4,500 18,380 0
12/09/2008
6.42
 18,000 6.76 6.76 6.42 13,200 0 0
11/09/2008
6.76
 18,140 7.11 7.11 6.76 16,840 0 0
10/09/2008
7.11
 21,000 7.48 7.66 7.11 5,300 500 0
09/09/2008
7.48
 77,690 7.46 7.84 7.48 11,700 600 0
08/09/2008
7.46
 631,510 7.21 7.56 6.85 171,010 280,250 0
05/09/2008
7.21
 17,250 6.87 7.21 7.21 0 11,260 0
04/09/2008
6.87
 76,720 6.56 6.87 6.87 6,000 10,940 0
03/09/2008
6.56
 2,260 6.27 6.56 6.56 0 800 0
29/08/2008
6.27
 43,850 5.97 6.27 6.27 0 200 0
28/08/2008
5.97
 71,640 5.70 5.97 5.97 700 2,000 0
27/08/2008
5.70
 8,220 5.44 5.70 5.70 7,320 800 0
26/08/2008
5.44
 1,980 5.19 5.44 5.44 670 0 0
25/08/2008
5.19
 6,350 4.95 5.19 5.19 0 0 0
22/08/2008
4.95
 14,370 4.71 4.95 4.95 0 400 0
21/08/2008
4.71
 31,520 4.50 4.71 4.71 0 700 0
20/08/2008
4.50
 82,010 4.30 4.50 4.11 14,890 0 0
19/08/2008
4.30
 52,080 4.30 4.50 4.22 6,800 700 0
18/08/2008
4.30
 9,820 4.11 4.30 4.30 3,590 700 0
15/08/2008
4.11
 3,190 3.99 4.11 4.11 2,960 100 0
14/08/2008
3.99
 10,280 3.89 3.99 3.99 0 400 0
13/08/2008
3.89
 62,080 3.79 3.89 3.81 13,440 11,600 0
12/08/2008
3.79
 95,780 3.69 3.79 3.59 49,820 69,900 0
11/08/2008
3.69
 870 3.59 3.69 3.69 0 170 0
08/08/2008
3.59
 3,630 3.50 3.59 3.59 0 1,260 0
07/08/2008
3.50
 22,920 3.40 3.50 3.50 8,600 200 0
06/08/2008
3.40
 13,910 3.30 3.40 3.40 1,250 100 0
05/08/2008
3.30
 47,540 3.40 3.40 3.30 6,000 0 0
04/08/2008
3.40
 17,340 3.50 3.50 3.40 5,570 0 0
01/08/2008
3.50
 17,490 3.59 3.59 3.50 850 1,000 0
31/07/2008
3.59
 19,960 3.69 3.69 3.59 100 0 0
30/07/2008
3.69
 70,490 3.79 3.85 3.69 58,300 1,980 0
29/07/2008
3.79
 127,360 3.69 3.79 3.59 11,060 39,000 0
28/07/2008
3.69
 11,060 3.79 3.79 3.69 0 9,700 0
25/07/2008
3.79
 8,430 3.89 3.89 3.79 2,640 3,520 0
24/07/2008
3.89
 16,900 4.01 4.01 3.89 4,200 8,680 0
23/07/2008
4.01
 13,500 4.12 4.12 4.01 12,680 600 0
22/07/2008
4.12
 11,030 4.24 4.24 4.12 5,500 0 0
21/07/2008
4.24
 2,830 4.36 4.36 4.24 1,700 0 0
18/07/2008
4.36
 18,670 4.48 4.48 4.36 2,600 0 0
17/07/2008
4.48
 115,100 4.52 4.64 4.48 10,830 21,830 0
16/07/2008
4.52
 85,620 4.56 4.67 4.44 17,710 22,680 0
15/07/2008
4.56
 65,950 4.44 4.56 4.56 10,540 1,600 0
14/07/2008
4.44
 31,940 4.32 4.44 4.44 9,480 0 0
11/07/2008
4.32
 59,330 4.20 4.32 4.32 12,600 900 0
10/07/2008
4.20
 125,840 4.09 4.20 4.09 11,750 100 0
09/07/2008
4.09
 101,460 4.20 4.30 4.09 5,030 0 0
08/07/2008
4.20
 58,350 4.32 4.32 4.20 7,550 500 0
07/07/2008
4.32
 83,860 4.44 4.56 4.32 67,820 0 0
04/07/2008
4.44
 85,810 4.32 4.44 4.44 15,980 1,000 0
03/07/2008
4.32
 26,710 4.20 4.32 4.30 4,500 310 0
02/07/2008
4.20
 35,540 4.30 4.34 4.18 14,090 600 0
01/07/2008
4.30
 195,510 4.18 4.30 4.07 3,310 0 0
30/06/2008
4.18
 18,150 4.30 4.30 4.18 7,300 0 0
27/06/2008
4.30
 5,800 4.42 4.42 4.30 1,950 1,400 0
26/06/2008
4.42
 79,800 4.30 4.42 4.18 58,000 1,000 0
25/06/2008
4.30
 26,360 4.22 4.34 4.30 1,150 0 0
24/06/2008
4.22
 27,970 4.12 4.24 4.01 3,010 22,650 0
23/06/2008
4.12
 22,070 4.24 4.24 4.12 500 19,370 0
20/06/2008
4.24
 44,700 4.36 4.36 4.24 42,600 42,700 0
19/06/2008
4.36
 76,910 4.48 4.48 4.36 73,210 20 0
18/06/2008
4.48
 65,680 4.56 4.64 4.48 57,470 0 0
17/06/2008
4.56
 5,120 4.48 4.56 4.56 4,980 0 0

Chính sách bảo mật | Điều khoản sử dụng |