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)
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
09/08/2007
16.16
 10,900 15.77 16.16 15.68 0 0 0
08/08/2007
15.77
 7,200 15.77 15.87 15.77 0 0 0
07/08/2007
15.77
 2,300 15.77 15.77 15.39 0 0 0
06/08/2007
15.77
 21,300 15.66 15.77 15.39 0 0 0
03/08/2007
15.66
 6,600 15.39 15.68 15.39 0 0 0
02/08/2007
15.39
 4,600 15.39 15.77 15.39 0 0 0
01/08/2007
15.39
 200 15.19 15.58 15.39 0 0 0
31/07/2007
15.19
 3,200 14.93 15.19 14.62 0 0 0
30/07/2007
14.93
 600 15.23 15.23 14.93 0 0 0
27/07/2007
15.23
 1,400 15.10 15.23 15.10 0 0 0
26/07/2007
15.10
 4,300 15.46 15.46 14.81 0 0 0
25/07/2007
15.46
 1,600 15.83 15.83 15.29 0 0 0
24/07/2007
15.83
 8,500 15.77 15.87 15.77 0 0 0
23/07/2007
15.77
 3,500 15.77 15.96 15.77 0 0 0
20/07/2007
15.77
 7,600 15.77 16.06 15.44 0 0 0
19/07/2007
15.77
 6,400 16.18 16.54 15.68 0 0 0
18/07/2007
16.18
 3,700 16.73 16.75 16.16 0 0 0
17/07/2007
16.73
 2,000 16.35 16.83 16.73 0 0 0
16/07/2007
16.35
 2,800 17.12 17.12 16.35 0 0 0
13/07/2007
17.12
 1,800 16.93 17.12 15.58 0 0 0
12/07/2007
16.93
 5,100 18.56 18.56 16.93 0 0 0
11/07/2007
18.56
 9,600 19.14 19.62 18.56 0 0 0
10/07/2007
19.14
 25,500 17.81 19.27 17.69 0 0 0
09/07/2007
17.81
 21,100 16.60 17.81 16.35 0 0 0
06/07/2007
16.60
 34,800 15.19 16.60 15.00 0 0 0
05/07/2007
15.19
 47,900 14.43 15.75 13.66 0 0 0
04/07/2007
14.43
 1,200 13.10 14.43 14.14 0 0 0
03/07/2007
13.10
 7,000 14.04 14.23 13.10 0 0 0
02/07/2007
14.04
 13,200 13.85 14.33 14.04 0 0 0
29/06/2007
13.85
 3,800 14.12 14.12 13.66 0 0 0
28/06/2007
14.12
 4,500 14.06 14.12 14.02 0 0 0
27/06/2007
14.06
 9,500 14.14 14.29 13.94 0 0 0
26/06/2007
14.14
 9,400 14.23 14.39 14.14 0 0 0
25/06/2007
14.23
 9,800 14.62 14.62 14.23 0 0 0
22/06/2007
14.62
 3,200 14.81 15.00 14.54 0 0 0
21/06/2007
14.81
 12,700 15.10 15.19 14.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |