Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0.60
(4.43%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2008
3.56
 41,250 3.68 3.68 3.53 220 5,860 0
07/11/2008
3.68
 13,560 3.87 3.87 3.68 1,000 0 0
06/11/2008
3.87
 43,750 3.92 3.92 3.73 3,500 0 0
05/11/2008
3.92
 5,400 3.75 3.92 3.92 0 100 0
04/11/2008
3.75
 33,950 3.58 3.75 3.70 8,000 1,000 0
03/11/2008
3.58
 16,210 3.41 3.58 3.41 0 0 0
31/10/2008
3.41
 37,580 3.26 3.41 3.41 1,220 200 0
30/10/2008
3.26
 23,070 3.32 3.37 3.17 4,320 6,700 0
29/10/2008
3.32
 63,850 3.18 3.34 3.18 3,120 5,370 0
28/10/2008
3.18
 8,230 3.34 3.34 3.18 300 6,980 0
27/10/2008
3.34
 4,350 3.51 3.51 3.34 0 4,250 0
24/10/2008
3.51
 8,500 3.68 3.68 3.51 0 7,500 0
23/10/2008
3.68
 3,580 3.87 3.87 3.68 0 3,580 0
22/10/2008
3.87
 14,680 4.06 4.06 3.87 3,000 4,600 0
21/10/2008
4.06
 7,250 3.87 4.06 3.70 0 0 0
20/10/2008
3.87
 14,200 3.87 4.06 3.68 1,000 2,000 0
17/10/2008
3.87
 16,820 3.87 3.87 3.70 4,000 0 0
16/10/2008
3.87
 2,310 4.06 4.06 3.87 100 1,950 0
15/10/2008
4.06
 23,030 4.26 4.26 4.06 1,100 20,060 0
14/10/2008
4.26
 160,270 4.08 4.26 4.26 102,530 143,430 0
13/10/2008
4.08
 32,650 4.28 4.28 4.08 1,010 30,850 0
10/10/2008
4.28
 5,710 4.49 4.49 4.28 0 2,000 0
09/10/2008
4.49
 47,400 4.72 4.95 4.49 13,700 29,960 0
08/10/2008
4.72
 88,700 4.97 4.97 4.72 72,200 61,600 0
07/10/2008
4.97
 4,000 5.21 5.21 4.97 4,000 270 0
06/10/2008
5.21
 16,400 5.40 5.40 5.21 0 0 0
03/10/2008
5.40
 37,710 5.21 5.40 4.97 32,560 400 0
02/10/2008
5.21
 7,650 5.02 5.25 4.93 3,800 800 0
01/10/2008
5.02
 24,700 5.04 5.29 4.80 1,000 5,540 0
30/09/2008
5.04
 1,200 5.29 5.29 5.04 0 0 0
29/09/2008
5.29
 14,300 5.55 5.55 5.29 2,000 0 0
26/09/2008
5.55
 24,110 5.33 5.59 5.33 10,400 330 0
25/09/2008
5.33
 73,720 5.53 5.69 5.29 33,280 34,800 0
24/09/2008
5.53
 37,750 5.82 5.82 5.53 210 5,150 0
23/09/2008
5.82
 200,650 5.59 5.86 5.33 154,690 3,200 0
22/09/2008
5.59
 28,260 5.33 5.59 5.59 25,610 0 0
19/09/2008
5.33
 259,890 5.08 5.33 4.83 124,590 4,450 0
18/09/2008
5.08
 140 5.35 5.35 5.08 0 40 0
17/09/2008
5.35
 1,670 5.61 5.61 5.35 70 300 0
16/09/2008
5.61
 3,900 5.89 5.89 5.61 50 30 0
15/09/2008
5.89
 79,610 6.20 6.50 5.89 4,500 18,380 0
12/09/2008
6.20
 18,000 6.52 6.52 6.20 13,200 0 0
11/09/2008
6.52
 18,140 6.86 6.86 6.52 16,840 0 0
10/09/2008
6.86
 21,000 7.22 7.39 6.86 5,300 500 0
09/09/2008
7.22
 77,690 7.20 7.56 7.22 11,700 600 0
08/09/2008
7.20
 631,510 6.96 7.30 6.62 171,010 280,250 0
05/09/2008
6.96
 17,250 6.63 6.96 6.96 0 11,260 0
04/09/2008
6.63
 76,720 6.33 6.63 6.63 6,000 10,940 0
03/09/2008
6.33
 2,260 6.05 6.33 6.33 0 800 0
29/08/2008
6.05
 43,850 5.76 6.05 6.05 0 200 0
28/08/2008
5.76
 71,640 5.50 5.76 5.76 700 2,000 0
27/08/2008
5.50
 8,220 5.25 5.50 5.50 7,320 800 0
26/08/2008
5.25
 1,980 5.00 5.25 5.25 670 0 0
25/08/2008
5.00
 6,350 4.78 5.00 5.00 0 0 0
22/08/2008
4.78
 14,370 4.55 4.78 4.78 0 400 0
21/08/2008
4.55
 31,520 4.34 4.55 4.55 0 700 0
20/08/2008
4.34
 82,010 4.15 4.34 3.96 14,890 0 0
19/08/2008
4.15
 52,080 4.15 4.34 4.08 6,800 700 0
18/08/2008
4.15
 9,820 3.96 4.15 4.15 3,590 700 0
15/08/2008
3.96
 3,190 3.85 3.96 3.96 2,960 100 0
14/08/2008
3.85
 10,280 3.75 3.85 3.85 0 400 0
13/08/2008
3.75
 62,080 3.66 3.75 3.68 13,440 11,600 0
12/08/2008
3.66
 95,780 3.56 3.66 3.47 49,820 69,900 0
11/08/2008
3.56
 870 3.47 3.56 3.56 0 170 0
08/08/2008
3.47
 3,630 3.37 3.47 3.47 0 1,260 0
07/08/2008
3.37
 22,920 3.28 3.37 3.37 8,600 200 0
06/08/2008
3.28
 13,910 3.18 3.28 3.28 1,250 100 0
05/08/2008
3.18
 47,540 3.28 3.28 3.18 6,000 0 0
04/08/2008
3.28
 17,340 3.37 3.37 3.28 5,570 0 0
01/08/2008
3.37
 17,490 3.47 3.47 3.37 850 1,000 0
31/07/2008
3.47
 19,960 3.56 3.56 3.47 100 0 0
30/07/2008
3.56
 70,490 3.66 3.72 3.56 58,300 1,980 0
29/07/2008
3.66
 127,360 3.56 3.66 3.47 11,060 39,000 0
28/07/2008
3.56
 11,060 3.66 3.66 3.56 0 9,700 0
25/07/2008
3.66
 8,430 3.75 3.75 3.66 2,640 3,520 0
24/07/2008
3.75
 16,900 3.87 3.87 3.75 4,200 8,680 0
23/07/2008
3.87
 13,500 3.98 3.98 3.87 12,680 600 0
22/07/2008
3.98
 11,030 4.09 4.09 3.98 5,500 0 0
21/07/2008
4.09
 2,830 4.21 4.21 4.09 1,700 0 0
18/07/2008
4.21
 18,670 4.32 4.32 4.21 2,600 0 0
17/07/2008
4.32
 115,100 4.36 4.47 4.32 10,830 21,830 0
16/07/2008
4.36
 85,620 4.40 4.51 4.28 17,710 22,680 0
15/07/2008
4.40
 65,950 4.28 4.40 4.40 10,540 1,600 0
14/07/2008
4.28
 31,940 4.17 4.28 4.28 9,480 0 0
11/07/2008
4.17
 59,330 4.06 4.17 4.17 12,600 900 0
10/07/2008
4.06
 125,840 3.94 4.06 3.94 11,750 100 0
09/07/2008
3.94
 101,460 4.06 4.15 3.94 5,030 0 0
08/07/2008
4.06
 58,350 4.17 4.17 4.06 7,550 500 0
07/07/2008
4.17
 83,860 4.28 4.40 4.17 67,820 0 0
04/07/2008
4.28
 85,810 4.17 4.28 4.28 15,980 1,000 0
03/07/2008
4.17
 26,710 4.06 4.17 4.15 4,500 310 0
02/07/2008
4.06
 35,540 4.15 4.19 4.04 14,090 600 0
01/07/2008
4.15
 195,510 4.04 4.15 3.92 3,310 0 0
30/06/2008
4.04
 18,150 4.15 4.15 4.04 7,300 0 0
27/06/2008
4.15
 5,800 4.26 4.26 4.15 1,950 1,400 0
26/06/2008
4.26
 79,800 4.15 4.26 4.04 58,000 1,000 0
25/06/2008
4.15
 26,360 4.08 4.19 4.15 1,150 0 0
24/06/2008
4.08
 27,970 3.98 4.09 3.87 3,010 22,650 0
23/06/2008
3.98
 22,070 4.09 4.09 3.98 500 19,370 0
20/06/2008
4.09
 44,700 4.21 4.21 4.09 42,600 42,700 0

Chính sách bảo mật | Điều khoản sử dụng |