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
(2025-11-04) 		-2.25 -10.82% 10,394,100 -422,100 -7.9
18.30
20.80
18.50
2 tháng
(2025-10-06) 		-1.41 -7.05% 19,663,600 1,222,700 24.3
18.30
20.95
18.50
3 tháng
(2025-09-05) 		-0.79 -4.08% 31,926,200 291,500 5.6
18.30
20.95
18.50
6 tháng
(2025-06-09) 		-0.13 -0.69% 57,742,900 -2,262,310 -45.5
18.06
20.95
18.50
12 tháng
(2024-12-09) 		0.30 1.63% 75,292,200 -1,952,754 -46.2
15.93
20.95
18.50
24 tháng
(2023-12-15) 		2.58 16.14% 130,219,100 -3,624,048 -85.6
15.93
21.19
18.50
36 tháng
(2022-12-20) 		3.57 23.83% 180,700,600 -4,393,526 -92.1
13.68
21.19
18.50
60 tháng
(2020-12-30) 		2.83 18.04% 467,665,070 -6,143,536 -181.6
11.39
31.92
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2008
7.25
 12,810 7.39 7.39 7.25 420 0 0
21/04/2008
7.39
 145,830 9.52 9.52 7.39 7,150 3,000 0
04/04/2008
9.52
 98,400 9.35 9.52 9.52 3,400 0 0
03/04/2008
9.35
 1,100 9.17 9.35 9.35 0 0 0
02/04/2008
9.17
 101,700 9.00 9.17 9.17 6,100 0 0
01/04/2008
9.00
 111,500 8.83 9.00 9.00 3,000 0 0
31/03/2008
8.83
 46,200 8.66 8.83 8.83 1,800 0 0
28/03/2008
8.66
 21,700 8.50 8.66 8.66 0 0 0
27/03/2008
8.50
 4,900 8.37 8.50 8.50 400 3,400 0
26/03/2008
8.37
 10,800 8.66 8.66 7.89 1,600 0 0
25/03/2008
8.66
 14,100 9.42 9.42 7.96 9,500 1,200 0
24/03/2008
9.42
 37,900 9.37 9.42 8.46 35,900 800 0
21/03/2008
9.37
 8,400 9.37 9.62 9.31 3,000 0 0
20/03/2008
9.37
 4,900 9.44 10.00 9.04 2,300 0 0
19/03/2008
9.44
 18,800 9.46 9.71 8.85 4,700 0 0
18/03/2008
9.46
 8,800 10.42 10.42 9.46 600 0 0
17/03/2008
10.42
 13,100 11.56 11.56 10.42 400 2,000 0
14/03/2008
11.56
 5,600 11.91 12.31 11.54 400 0 0
13/03/2008
11.91
 2,900 12.12 12.12 11.56 600 0 0
12/03/2008
12.12
 11,100 11.35 12.50 11.54 100 0 0
11/03/2008
11.35
 8,900 12.62 12.62 11.35 100 2,000 0
10/03/2008
12.62
 85,300 11.48 12.62 12.23 66,900 0 0
07/03/2008
11.48
 35,700 10.52 11.48 11.48 35,700 0 0
06/03/2008
10.52
 2,800 9.56 10.52 9.58 0 0 0
05/03/2008
9.56
 74,100 10.60 10.60 9.56 60,500 12,100 0
04/03/2008
10.60
 19,200 11.33 11.73 10.60 0 100 0
03/03/2008
11.33
 5,100 12.60 12.60 11.33 500 0 0
29/02/2008
12.60
 30,700 12.60 12.62 12.50 27,300 0 0
28/02/2008
12.60
 18,700 12.50 12.62 12.33 18,700 600 0
27/02/2008
12.50
 13,000 12.52 12.69 12.41 300 1,000 0
26/02/2008
12.52
 5,900 13.21 13.46 12.31 400 0 0
25/02/2008
13.21
 7,600 12.89 13.21 13.08 100 0 0
22/02/2008
12.89
 8,500 11.94 12.89 10.81 2,100 0 0
21/02/2008
11.94
 27,200 13.44 13.44 11.94 12,000 1,400 0
20/02/2008
13.44
 21,000 13.46 13.50 12.16 17,900 1,700 0
19/02/2008
13.46
 6,200 13.46 14.23 13.27 100 100 0
18/02/2008
13.46
 12,100 14.14 14.14 13.46 0 4,700 0
15/02/2008
14.14
 3,500 14.41 14.41 14.06 300 500 0
14/02/2008
14.41
 4,000 14.23 14.43 14.33 200 100 0
13/02/2008
14.23
 3,400 14.62 14.62 14.23 100 0 0
12/02/2008
14.62
 2,400 14.79 15.19 14.04 100 0 0
01/02/2008
14.79
 17,100 14.04 15.00 14.62 700 0 0
31/01/2008
14.04
 5,100 14.79 15.39 14.04 1,200 1,000 0
30/01/2008
14.79
 25,300 13.85 15.04 14.14 800 400 0
29/01/2008
13.85
 7,300 13.66 13.85 13.46 0 1,000 0
28/01/2008
13.66
 5,200 13.60 13.85 13.46 100 1,000 0
25/01/2008
13.60
 2,500 13.94 13.94 13.48 100 0 0
24/01/2008
13.94
 2,200 14.04 14.81 13.71 18,400 18,000 0
23/01/2008
14.04
 15,700 14.23 14.43 13.85 10,000 400 0
22/01/2008
14.23
 6,300 14.62 14.62 14.23 2,900 0 0
21/01/2008
14.62
 19,700 15.00 15.00 14.60 15,800 0 0
18/01/2008
15.00
 16,700 14.62 15.08 14.62 14,500 3,500 0
17/01/2008
14.62
 33,300 14.77 16.18 14.62 23,000 8,400 0
16/01/2008
14.77
 13,200 13.08 14.77 13.94 20,000 20,100 0
15/01/2008
13.08
 12,500 14.04 14.04 13.08 100 0 0
14/01/2008
14.04
 32,500 14.77 14.77 14.02 29,800 0 0
11/01/2008
14.77
 20,700 14.23 14.77 14.04 35,500 20,000 0
10/01/2008
14.23
 16,700 14.81 14.81 14.14 60,000 50,000 0
09/01/2008
14.81
 21,400 14.52 14.81 14.43 42,000 31,000 0
08/01/2008
14.52
 12,800 14.44 14.91 14.33 29,200 28,600 0
07/01/2008
14.44
 32,000 14.91 14.91 14.44 0 800 0
04/01/2008
14.91
 12,800 14.87 14.91 14.66 1,500 1,000 0
03/01/2008
14.87
 23,100 15.14 15.18 14.87 500 13,900 0
02/01/2008
15.14
 7,200 15.27 15.27 14.91 400 900 0
28/12/2007
15.27
 11,300 15.06 15.39 14.62 400 1,000 0
27/12/2007
15.06
 3,800 15.08 15.19 15.06 500 0 0
26/12/2007
15.08
 10,300 15.00 15.39 15.00 1,300 0 0
25/12/2007
15.00
 5,800 15.29 15.29 15.00 600 0 0
24/12/2007
15.29
 20,400 15.39 15.58 15.29 2,200 10,000 0
21/12/2007
15.39
 41,600 15.77 15.77 15.21 35,500 34,000 0
20/12/2007
15.77
 69,800 15.39 15.77 15.19 64,700 20,000 0
19/12/2007
15.39
 20,800 14.81 15.68 15.00 3,400 2,100 0
18/12/2007
14.81
 13,000 15.10 15.19 14.81 0 0 0
17/12/2007
15.10
 9,000 15.19 15.19 15.00 100 0 0
14/12/2007
15.19
 6,000 15.19 15.39 15.19 200 200 0
13/12/2007
15.19
 11,600 15.12 15.39 15.10 200 0 0
12/12/2007
15.12
 56,500 15.39 15.58 15.12 1,100 40,000 0
11/12/2007
15.39
 8,300 15.62 15.77 15.39 1,200 0 0
10/12/2007
15.62
 13,500 15.58 15.64 15.58 200 0 0
07/12/2007
15.58
 65,200 15.73 16.16 15.48 2,100 28,900 0
06/12/2007
15.73
 51,100 15.77 16.16 15.48 16,100 25,000 0
05/12/2007
15.77
 43,700 16.10 16.54 15.68 900 25,000 0
04/12/2007
16.10
 68,800 15.93 16.25 15.96 33,000 2,200 0
03/12/2007
15.93
 28,400 15.96 16.35 15.83 300 0 0
30/11/2007
15.96
 21,100 16.12 16.16 15.77 1,000 1,400 0
29/11/2007
16.12
 16,600 16.16 16.18 16.12 500 0 0
28/11/2007
16.16
 20,500 16.35 16.54 15.96 4,600 0 0
27/11/2007
16.35
 20,500 16.44 16.73 16.31 2,300 0 0
26/11/2007
16.44
 10,000 15.98 16.54 16.35 5,700 6,600 0
23/11/2007
15.98
 12,500 15.77 16.46 15.96 5,000 100 0
22/11/2007
15.77
 54,200 16.25 16.73 15.77 31,300 300 0
21/11/2007
16.25
 27,200 16.73 16.73 15.77 10,800 0 0
20/11/2007
16.73
 41,400 16.64 17.98 16.25 15,600 600 0
19/11/2007
16.64
 53,600 14.98 16.64 15.48 42,900 2,200 0
16/11/2007
14.98
 124,300 14.98 16.06 14.91 4,600 122,200 0
15/11/2007
14.98
 89,000 16.39 18.08 14.98 85,100 111,700 0
14/11/2007
16.39
 186,600 15.96 16.73 16.37 36,900 180,700 0
13/11/2007
15.96
 19,500 17.33 17.35 15.77 3,000 0 0
12/11/2007
17.33
 13,900 17.87 18.85 17.31 2,400 0 0
09/11/2007
17.87
 24,400 18.44 18.44 17.41 1,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |