Tổng Công ty cổ phần Bảo Minh (bmi)

13.95
0.35
(2.57%)
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
(2026-09-08) 		0.05 0.36% 1,795,200 135,040 2.4
13.35
14.15
13.60
2 tháng
(2026-08-10) 		0.73 5.53% 3,117,400 135,340 2.4
12.88
14.15
13.60
3 tháng
(2026-07-10) 		0.44 3.25% 4,953,600 -16,160 0.4
12.16
14.15
13.60
6 tháng
(2026-04-13) 		-1.30 -8.59% 14,732,900 -1,089,060 -15.2
12.16
15.30
13.60
12 tháng
(2025-10-13) 		-4.63 -25.06% 74,655,200 -3,013,260 -46.3
12.16
20.22
13.60
24 tháng
(2024-10-18) 		-3.60 -20.62% 135,674,300 -6,139,468 -114.4
12.16
20.22
13.60
36 tháng
(2023-10-24) 		-2.30 -14.27% 191,907,000 -8,432,704 -166.9
12.16
20.45
13.60
60 tháng
(2021-11-03) 		-13.87 -50.03% 370,436,800 -6,318,112 -98.7
10.99
30.80
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2013
2.79
 35,090 2.82 2.82 2.79 29,710 5,000 0.3
13/03/2013
2.82
 61,330 2.84 2.84 2.79 52,380 2,000 0.5
12/03/2013
2.79
 24,260 2.82 2.82 2.71 11,000 0 0.1
11/03/2013
2.79
 24,060 2.77 2.79 2.71 2,350 0 0.0
08/03/2013
2.77
 59,530 2.92 2.92 2.74 3,500 10,000 -0.1
07/03/2013
2.92
 142,790 3.06 3.06 2.92 80,410 41,900 0.4
06/03/2013
2.95
 128,370 2.90 2.95 2.79 115,210 100,100 0.2
05/03/2013
2.77
 114,140 2.63 2.77 2.63 86,600 15,070 0.7
04/03/2013
2.63
 151,300 2.63 2.69 2.61 159,730 16,100 1.4
01/03/2013
2.63
 82,640 2.61 2.63 2.61 149,140 600 1.5
28/02/2013
2.61
 32,840 2.53 2.61 2.53 0 3,340 0.0
27/02/2013
2.61
 90,970 2.53 2.61 2.50 45,150 4,000 0.4
26/02/2013
2.50
 284,730 2.53 2.58 2.50 205,860 15,000 1.8
25/02/2013
2.58
 26,580 2.50 2.61 2.50 15,260 0 0.1
22/02/2013
2.56
 121,410 2.58 2.58 2.48 109,830 20,400 0.9
21/02/2013
2.53
 72,740 2.61 2.61 2.53 35,000 3,610 0.3
20/02/2013
2.61
 67,520 2.63 2.63 2.50 6,530 0 0.1
19/02/2013
2.56
 45,540 2.61 2.71 2.56 440 2,880 0.0
18/02/2013
2.63
 70,160 2.50 2.63 2.50 38,450 0 0.4
08/02/2013
2.50
 31,050 2.45 2.50 2.45 10,860 7,000 0.0
07/02/2013
2.45
 37,220 2.48 2.48 2.37 26,600 1,120 0.2
06/02/2013
2.48
 82,980 2.40 2.48 2.40 50,000 4,300 0.4
05/02/2013
2.45
 87,770 2.40 2.50 2.37 72,040 0 0.7
04/02/2013
2.48
 1,400 2.48 2.48 2.45 350 0 0.0
01/02/2013
2.50
 76,930 2.48 2.56 2.45 10,680 17,530 -0.1
31/01/2013
2.45
 279,880 2.29 2.45 2.29 110,600 7,190 1.0
30/01/2013
2.29
 16,010 2.29 2.32 2.29 4,200 0 0.0
29/01/2013
2.29
 4,320 2.34 2.34 2.29 0 1,310 0.0
28/01/2013
2.32
 155,770 2.21 2.32 2.19 0 700 0.0
25/01/2013
2.19
 17,670 2.19 2.21 2.13 3,000 0 0.0
24/01/2013
2.13
 5,790 2.16 2.16 2.13 2,000 0 0.0
23/01/2013
2.13
 55,100 2.13 2.16 2.08 2,000 31,000 -0.2
22/01/2013
2.11
 64,670 2.16 2.19 2.11 5,000 0 0.0
21/01/2013
2.19
 55,950 2.24 2.24 2.16 11,550 500 0.1
18/01/2013
2.21
 47,240 2.19 2.24 2.13 31,000 0 0.3
17/01/2013
2.19
 100,930 2.27 2.27 2.19 320 500 0.0
16/01/2013
2.27
 195,110 2.19 2.29 2.19 9,590 0 0.1
15/01/2013
2.16
 83,520 2.11 2.16 2.11 13,000 18,200 0.0
14/01/2013
2.13
 56,460 2.16 2.16 2.11 4,340 0 0.0
11/01/2013
2.16
 23,230 2.16 2.16 2.11 2,300 2,000 0.0
10/01/2013
2.16
 121,960 2.13 2.16 2.08 2,500 0 0.0
09/01/2013
2.19
 73,990 2.19 2.24 2.19 13,030 10,000 0.0
08/01/2013
2.19
 12,760 2.16 2.19 2.16 500 0 0.0
07/01/2013
2.16
 356,680 2.11 2.16 2.11 28,390 0 0.2
04/01/2013
2.08
 43,080 2.11 2.11 2.08 6,200 0 0.0
03/01/2013
2.11
 25,140 2.11 2.11 2.05 5,610 0 0.0
02/01/2013
2.08
 34,610 2.11 2.11 2.08 6,500 0 0.1
28/12/2012
2.08
 36,580 2.11 2.11 2.08 17,000 0 0.1
27/12/2012
2.11
 45,810 2.05 2.11 2.05 1,000 0 0.0
26/12/2012
2.08
 57,210 2.03 2.08 2.00 31,000 0 0.2
25/12/2012
2.03
 36,300 2.00 2.03 1.98 2,000 0 0.0
24/12/2012
2.00
 11,350 2.00 2.00 1.98 310 0 0.0
21/12/2012
2.00
 11,610 2.00 2.00 1.98 11,600 0 0.1
20/12/2012
2.00
 0 2.00 2.00 2.00 0 0 0
19/12/2012
2.00
 37,030 2.00 2.03 1.98 20,890 12,990 0.1
18/12/2012
2.00
 17,710 2.00 2.00 1.95 4,580 2,010 0.0
17/12/2012
2.00
 12,180 2.00 2.00 1.98 5,000 6,080 0.0
14/12/2012
2.03
 12,000 2.03 2.03 2.00 0 3,000 0.0
13/12/2012
2.03
 5,460 2.05 2.05 2.03 2,000 0 0.0
12/12/2012
2.05
 34,800 2.03 2.05 2.00 10,000 700 0.1
11/12/2012
2.00
 18,690 2.00 2.05 2.00 3,000 0 0.0
10/12/2012
2.05
 6,510 1.98 2.05 1.98 4,260 0 0.0
07/12/2012
1.98
 30,270 1.98 2.00 1.95 5,000 28,100 -0.2
06/12/2012
1.98
 1,670 2.00 2.00 1.98 0 0 0
05/12/2012
2.00
 10,780 1.98 2.00 1.95 3,500 230 0.0
04/12/2012
1.98
 15,140 2.03 2.03 1.95 13,040 3,000 0.1
03/12/2012
1.98
 4,050 2.00 2.00 1.95 480 0 0.0
30/11/2012
2.00
 10,930 2.00 2.00 2.00 7,720 0 0.1
29/11/2012
2.00
 6,700 2.00 2.00 1.98 220 0 0.0
28/11/2012
2.00
 22,150 2.00 2.00 1.98 20,400 16,000 0.0
27/11/2012
1.98
 42,200 2.03 2.03 1.98 37,200 0 0.3
26/11/2012
1.98
 7,280 1.98 1.98 1.92 7,260 0 0.1
23/11/2012
1.98
 5,130 1.95 1.98 1.95 0 0 0
22/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
21/11/2012
1.98
 48,230 1.98 2.00 1.95 40,000 0 0.3
20/11/2012
1.98
 11,130 1.92 1.98 1.92 0 0 0
19/11/2012
1.98
 14,460 2.00 2.00 1.92 3,450 0 0.0
16/11/2012
1.98
 26,290 1.95 2.00 1.95 20,500 800 0.1
15/11/2012
1.95
 4,990 1.98 1.98 1.95 20 0 0.0
14/11/2012
2.00
 8,070 1.98 2.00 1.95 0 1,000 0.0
13/11/2012
1.98
 4,360 1.98 1.98 1.95 0 0 0
12/11/2012
1.98
 16,000 1.95 1.98 1.92 1,500 0 0.0
09/11/2012
1.95
 2,000 1.95 1.95 1.95 2,000 0 0.0
08/11/2012
1.95
 5,910 1.95 1.95 1.92 0 3,000 0.0
07/11/2012
1.95
 3,640 1.90 1.95 1.90 50 0 0.0
06/11/2012
1.95
 27,400 1.90 1.95 1.90 10,010 3,400 0.0
05/11/2012
1.92
 32,510 1.98 1.98 1.92 16,360 0 0.1
02/11/2012
1.98
 35,930 1.98 2.03 1.98 11,000 0 0.1
01/11/2012
2.05
 7,340 1.98 2.05 1.98 370 2,660 0.0
31/10/2012
2.05
 29,560 2.00 2.05 1.98 7,720 0 0.1
30/10/2012
2.00
 28,930 2.03 2.03 2.00 10,230 0 0.1
29/10/2012
2.03
 18,820 2.03 2.05 2.03 100 0 0.0
26/10/2012
2.03
 31,880 2.03 2.03 2.00 7,060 2,000 0.0
25/10/2012
2.03
 72,680 2.08 2.08 2.03 4,000 0 0.0
24/10/2012
2.08
 16,270 2.05 2.08 2.05 6,000 0 0.0
23/10/2012
2.08
 21,740 2.11 2.11 2.08 2,000 0 0.0
22/10/2012
2.08
 25,580 2.08 2.11 2.08 200 0 0.0
19/10/2012
2.08
 29,120 2.19 2.19 2.08 8,700 500 0.1
18/10/2012
2.16
 42,830 2.11 2.16 2.08 2,000 3,520 0.0
17/10/2012
2.11
 5,730 2.13 2.16 2.11 0 720 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc