Tổng Công ty cổ phần Bảo Minh (bmi)

13.50
-0.10
(-0.74%)
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)
15/03/2011
2.86
 1,030 2.88 2.88 2.86 0 0 0
14/03/2011
2.88
 2,030 2.86 2.88 2.86 0 0 0
11/03/2011
2.88
 11,010 2.82 2.92 2.82 0 0 0
10/03/2011
2.82
 14,470 2.73 2.84 2.73 1,990 9,400 -0.1
09/03/2011
2.79
 3,280 2.84 2.88 2.79 270 3,000 0.0
08/03/2011
2.84
 9,970 2.94 2.94 2.84 0 3,100 0.0
07/03/2011
2.98
 3,680 2.94 2.98 2.88 0 0 0
04/03/2011
2.88
 22,440 2.90 2.90 2.84 18,920 1,000 0.2
03/03/2011
2.90
 1,870 2.90 2.90 2.90 750 970 0.0
02/03/2011
2.90
 18,800 2.98 2.98 2.84 6,340 0 0.1
01/03/2011
2.98
 11,110 2.88 3.00 2.88 0 0 0
28/02/2011
2.98
 21,170 2.98 3.00 2.98 10,500 0 0.1
25/02/2011
2.98
 5,800 2.96 2.98 2.96 0 0 0
24/02/2011
2.92
 6,860 2.88 2.94 2.88 1,000 0 0.0
23/02/2011
3.03
 8,110 2.96 3.03 2.92 2,400 3,200 0.0
22/02/2011
2.96
 24,740 2.96 3.15 2.96 0 21,510 -0.3
21/02/2011
3.11
 22,060 3.03 3.11 2.96 330 1,000 0.0
18/02/2011
3.11
 13,710 3.15 3.15 3.11 7,500 0 0.1
17/02/2011
3.13
 12,140 3.21 3.21 3.11 0 0 0
16/02/2011
3.21
 13,790 3.28 3.28 3.21 3,000 0 0.0
15/02/2011
3.30
 7,040 3.26 3.30 3.26 100 0 0.0
14/02/2011
3.30
 10,040 3.30 3.32 3.28 0 0 0
11/02/2011
3.28
 1,460 3.30 3.30 3.26 0 0 0
10/02/2011
3.28
 7,680 3.38 3.38 3.28 200 1,000 0.0
09/02/2011
3.38
 35,020 3.36 3.47 3.34 0 0 0
08/02/2011
3.32
 22,110 3.30 3.32 3.24 3,040 3,450 0.0
28/01/2011
3.30
 10,620 3.21 3.30 3.17 300 0 0.0
27/01/2011
3.21
 2,950 3.21 3.21 3.15 0 0 0
26/01/2011
3.21
 11,480 3.21 3.21 3.15 8,070 0 0.1
25/01/2011
3.15
 560 3.21 3.21 3.15 200 0 0.0
24/01/2011
3.13
 51,490 3.28 3.28 3.13 11,960 0 0.2
21/01/2011
3.15
 26,460 3.19 3.21 3.15 10,230 1,640 0.1
20/01/2011
3.15
 9,430 3.15 3.15 3.15 1,800 3,210 0.0
19/01/2011
3.15
 17,510 3.15 3.21 3.15 4,600 7,410 0.0
18/01/2011
3.15
 15,670 3.17 3.21 3.15 1,030 3,330 0.0
17/01/2011
3.19
 3,950 3.24 3.24 3.19 3,490 0 0.1
14/01/2011
3.19
 38,310 3.21 3.21 3.15 44,560 0 0.7
13/01/2011
3.19
 16,120 3.21 3.21 3.15 2,390 0 0.0
12/01/2011
3.13
 23,400 3.13 3.21 3.13 15,400 0 0.2
11/01/2011
3.13
 7,350 3.15 3.19 3.13 600 0 0.0
10/01/2011
3.15
 13,610 3.17 3.19 3.15 500 30,000 -0.4
07/01/2011
3.19
 19,230 3.28 3.28 3.19 9,090 10 0.1
06/01/2011
3.24
 19,850 3.26 3.26 3.21 13,200 1,000 0.2
05/01/2011
3.26
 5,910 3.32 3.34 3.26 4,650 2,970 0.0
04/01/2011
3.30
 2,860 3.30 3.32 3.30 1,000 0 0.0
31/12/2010
3.26
 36,250 3.26 3.32 3.26 0 0 0
30/12/2010
3.24
 283,640 3.36 3.40 3.24 19,350 1,650 0.3
29/12/2010
3.40
 5,850 3.42 3.42 3.38 0 0 0
28/12/2010
3.34
 28,050 3.53 3.53 3.34 0 0 0
27/12/2010
3.49
 8,400 3.42 3.49 3.40 1,100 0 0.0
24/12/2010
3.42
 5,410 3.45 3.45 3.42 0 0 0
23/12/2010
3.45
 11,270 3.40 3.45 3.40 1,000 0 0.0
22/12/2010
3.42
 49,230 3.42 3.45 3.38 38,570 0 0.6
21/12/2010
3.40
 68,610 3.38 3.45 3.36 49,050 0 0.8
20/12/2010
3.40
 8,350 3.47 3.47 3.40 0 0 0
17/12/2010
3.45
 22,540 3.47 3.55 3.40 15,230 0 0.2
16/12/2010
3.55
 45,220 3.57 3.57 3.40 32,140 400 0.5
15/12/2010
3.57
 28,730 3.59 3.59 3.53 17,430 0 0.3
14/12/2010
3.59
 66,010 3.61 3.61 3.55 57,000 1,630 0.9
13/12/2010
3.57
 41,940 3.47 3.61 3.47 4,230 14,850 -0.2
10/12/2010
3.45
 34,080 3.28 3.45 3.28 80,050 70,000 0.2
09/12/2010
3.30
 15,700 3.26 3.30 3.24 1,610 6,680 -0.1
08/12/2010
3.28
 54,090 3.30 3.36 3.26 15,180 0 0.2
07/12/2010
3.30
 33,380 3.36 3.36 3.30 0 0 0
06/12/2010
3.36
 38,000 3.38 3.40 3.30 0 100 0.0
03/12/2010
3.38
 51,200 3.34 3.40 3.34 12,100 0 0.2
02/12/2010
3.32
 18,440 3.26 3.32 3.26 0 140 0.0
01/12/2010
3.26
 15,100 3.28 3.34 3.26 10 0 0.0
30/11/2010
3.28
 28,790 3.34 3.38 3.28 0 100 0.0
29/11/2010
3.26
 15,900 3.26 3.26 3.26 0 0 0
26/11/2010
3.36
 9,860 3.28 3.36 3.24 1,000 0 0.0
25/11/2010
3.26
 4,210 3.30 3.36 3.26 1,000 0 0.0
24/11/2010
3.30
 23,630 3.26 3.30 3.17 80 0 0.0
23/11/2010
3.32
 7,080 3.28 3.32 3.28 0 1,000 0.0
22/11/2010
3.28
 8,870 3.17 3.28 3.17 20 0 0.0
19/11/2010
3.32
 16,690 3.32 3.36 3.32 8,690 0 0.1
18/11/2010
3.38
 2,660 3.36 3.38 3.36 300 700 0.0
17/11/2010
3.38
 3,300 3.38 3.38 3.38 0 0 0
16/11/2010
3.36
 6,360 3.21 3.36 3.19 0 200 0.0
15/11/2010
3.21
 11,160 3.30 3.30 3.21 6,950 0 0.1
12/11/2010
3.28
 5,340 3.45 3.45 3.28 710 0 0.0
11/11/2010
3.45
 300 3.34 3.45 3.34 0 0 0
10/11/2010
3.47
 8,580 3.30 3.47 3.30 1,500 0 0.0
09/11/2010
3.38
 10,010 3.47 3.47 3.34 3,000 10 0.0
08/11/2010
3.51
 7,960 3.51 3.51 3.38 2,940 0 0.0
05/11/2010
3.51
 15,740 3.36 3.53 3.36 500 0 0.0
04/11/2010
3.40
 6,600 3.28 3.40 3.28 0 0 0
03/11/2010
3.40
 9,370 3.36 3.40 3.26 2,000 0 0.0
02/11/2010
3.38
 10,220 3.32 3.38 3.30 1,000 0 0.0
01/11/2010
3.36
 3,640 3.36 3.36 3.36 3,000 0 0.0
29/10/2010
3.36
 12,320 3.40 3.40 3.28 1,800 0 0.0
28/10/2010
3.36
 2,300 3.36 3.36 3.34 200 0 0.0
27/10/2010
3.36
 13,030 3.38 3.38 3.36 3,030 0 0.0
26/10/2010
3.45
 91,320 3.32 3.45 3.32 2,000 23,460 -0.3
25/10/2010
3.32
 8,760 3.26 3.32 3.21 200 3,340 0.0
22/10/2010
3.32
 6,280 3.34 3.34 3.30 0 1,700 0.0
21/10/2010
3.30
 22,560 3.21 3.30 3.21 9,000 9,500 0.0
20/10/2010
3.28
 16,120 3.32 3.36 3.24 6,000 0 0.1
19/10/2010
3.30
 25,720 3.30 3.34 3.28 13,000 0 0.2
18/10/2010
3.30
 4,600 3.28 3.32 3.28 2,860 0 0.0

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