Tổng Công ty cổ phần Bảo Minh (bmi)

18.10
0.10
(0.56%)
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)
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
08/11/2007
18.44
 12,400 18.75 18.85 18.18 1,100 0 0
07/11/2007
18.75
 22,200 19.14 19.14 18.46 2,100 600 0
06/11/2007
19.14
 5,100 19.20 19.23 18.46 400 0 0
05/11/2007
19.20
 16,700 19.52 20.39 19.18 100 10,000 0
02/11/2007
19.52
 66,100 21.35 21.35 19.23 800 58,000 0
01/11/2007
21.35
 87,600 19.81 21.52 20.39 31,200 600 0
31/10/2007
19.81
 23,500 19.52 19.81 18.85 6,000 0 0
30/10/2007
19.52
 17,400 20.31 20.31 19.23 8,700 600 0
29/10/2007
20.31
 5,600 20.58 20.96 20.25 1,400 0 0
26/10/2007
20.58
 19,200 20.39 22.58 20.20 100 9,900 0
25/10/2007
20.39
 80,000 21.06 21.16 20.00 36,700 43,000 0
24/10/2007
21.06
 65,700 19.04 21.06 18.85 50,700 25,600 0
23/10/2007
19.04
 52,000 19.43 20.39 18.62 13,500 45,200 0
22/10/2007
19.43
 44,700 20.96 21.93 19.43 5,500 32,500 0
19/10/2007
20.96
 39,200 20.77 21.06 19.62 10,400 14,800 0
18/10/2007
20.77
 6,000 21.16 21.35 20.77 3,400 300 0
17/10/2007
21.16
 9,800 21.64 21.64 20.79 1,000 0 0
16/10/2007
21.64
 31,700 21.93 21.93 21.35 0 10,100 0
15/10/2007
21.93
 24,800 21.93 22.70 21.31 11,300 10,000 0
12/10/2007
21.93
 49,600 20.77 21.93 20.58 0 0 0
11/10/2007
20.77
 29,300 21.16 21.16 20.77 2,900 10,200 0
10/10/2007
21.16
 13,300 21.16 21.37 20.96 2,100 9,500 0
09/10/2007
21.16
 19,300 20.77 22.12 20.93 1,200 5,900 0
08/10/2007
20.77
 8,600 21.54 23.08 20.20 1,400 0 0
05/10/2007
21.54
 40,000 22.12 22.89 20.77 11,300 10,000 0
04/10/2007
22.12
 12,300 22.02 23.08 21.73 1,000 400 0
03/10/2007
22.02
 17,000 22.50 22.89 21.54 2,200 0 0
02/10/2007
22.50
 21,300 21.35 23.75 22.12 100 100 0
01/10/2007
21.35
 116,300 21.16 23.08 20.77 11,300 300 0
28/09/2007
21.16
 35,800 21.16 21.25 20.58 3,700 0 0
27/09/2007
21.16
 9,400 21.16 22.12 20.29 2,400 300 0
26/09/2007
21.16
 33,200 19.85 21.70 20.20 2,500 4,500 0
25/09/2007
19.85
 153,200 18.27 19.85 18.27 152,500 130,100 0
24/09/2007
18.27
 70,100 17.87 18.27 17.29 66,300 45,300 0
21/09/2007
17.87
 2,700 17.69 18.08 17.87 2,400 0 0
20/09/2007
17.69
 59,900 17.50 18.18 17.50 56,700 31,900 0
19/09/2007
17.50
 72,700 17.12 17.50 17.12 54,100 48,200 0
18/09/2007
17.12
 3,000 17.21 17.21 17.12 0 0 0
17/09/2007
17.21
 5,300 17.35 17.48 17.21 2,300 0 0
14/09/2007
17.35
 9,100 17.50 17.60 17.12 2,100 0 0
13/09/2007
17.50
 48,200 17.31 17.66 17.31 22,300 19,500 0
12/09/2007
17.31
 4,600 16.93 17.31 15.23 600 0 0
11/09/2007
16.93
 5,600 16.73 16.93 16.83 0 0 0
10/09/2007
16.73
 19,300 16.83 16.93 16.73 1,600 10,000 0
07/09/2007
16.83
 17,900 16.44 16.93 16.54 0 0 0
06/09/2007
16.44
 3,700 16.44 16.56 16.44 0 0 0
05/09/2007
16.44
 3,400 16.54 16.93 16.44 0 0 0
04/09/2007
16.54
 4,300 16.54 16.54 16.54 0 0 0
31/08/2007
16.54
 2,000 16.54 16.56 16.43 0 0 0
30/08/2007
16.54
 4,300 16.35 16.54 16.27 0 0 0
29/08/2007
16.35
 11,000 17.12 17.12 16.06 0 0 0
28/08/2007
17.12
 27,800 16.73 17.31 15.96 0 0 0
27/08/2007
16.73
 82,700 16.64 16.73 15.96 0 0 0
24/08/2007
16.64
 6,700 16.16 17.12 16.37 0 0 0
23/08/2007
16.16
 69,800 15.91 16.35 15.96 0 0 0
22/08/2007
15.91
 50,300 16.02 16.08 15.91 0 0 0
21/08/2007
16.02
 80,000 15.96 16.02 15.96 0 0 0
20/08/2007
15.96
 10,800 15.58 15.96 15.83 0 0 0
17/08/2007
15.58
 17,100 15.48 15.96 15.39 0 0 0
16/08/2007
15.48
 39,500 15.77 16.06 15.39 0 0 0
15/08/2007
15.77
 1,100 15.96 15.96 15.77 0 0 0
14/08/2007
15.96
 31,000 15.96 16.16 15.87 0 0 0
13/08/2007
15.96
 30,000 15.96 16.16 15.77 0 0 0
10/08/2007
15.96
 13,400 16.16 16.16 15.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |