Tổng Công ty cổ phần Bảo Minh (bmi)

13.60
-0.05
(-0.37%)
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)
15/10/2010
3.30
 13,220 3.36 3.36 3.26 2,800 280 0.0
14/10/2010
3.28
 3,920 3.28 3.36 3.28 0 0 0
13/10/2010
3.36
 9,830 3.21 3.36 3.21 0 7,960 -0.1
12/10/2010
3.30
 6,040 3.36 3.36 3.24 0 450 0.0
11/10/2010
3.34
 7,080 3.42 3.42 3.32 400 0 0.0
08/10/2010
3.34
 14,690 3.38 3.38 3.34 1,390 0 0.0
07/10/2010
3.38
 12,970 3.47 3.53 3.32 4,600 0 0.1
06/10/2010
3.47
 7,080 3.47 3.53 3.47 0 0 0
05/10/2010
3.47
 20 3.24 3.47 3.24 10 0 0.0
04/10/2010
3.34
 30,950 3.51 3.51 3.34 18,800 0 0.3
01/10/2010
3.51
 19,780 3.61 3.61 3.47 6,680 0 0.1
30/09/2010
3.53
 14,580 3.45 3.53 3.45 0 0 0
29/09/2010
3.36
 78,350 3.57 3.59 3.36 41,000 20 0.7
28/09/2010
3.47
 22,190 3.42 3.47 3.40 0 0 0
27/09/2010
3.42
 69,420 3.36 3.42 3.34 36,000 0 0.6
24/09/2010
3.36
 21,650 3.34 3.36 3.30 0 8,500 -0.1
23/09/2010
3.34
 24,450 3.34 3.36 3.32 0 8,010 -0.1
22/09/2010
3.38
 20,030 3.34 3.38 3.32 0 11,000 -0.2
21/09/2010
3.38
 16,580 3.34 3.38 3.30 0 9,000 -0.1
20/09/2010
3.34
 41,620 3.32 3.42 3.32 1,000 25,200 -0.4
17/09/2010
3.34
 17,160 3.28 3.34 3.26 0 7,000 -0.1
16/09/2010
3.24
 21,660 3.26 3.28 3.24 0 7,000 -0.1
15/09/2010
3.26
 5,310 3.24 3.30 3.24 100,000 102,400 0.0
14/09/2010
3.30
 4,660 3.24 3.34 3.24 0 3,700 -0.1
13/09/2010
3.30
 27,930 3.30 3.30 3.21 7,180 11,090 -0.1
10/09/2010
3.30
 64,850 3.34 3.45 3.30 35,430 0 0.6
09/09/2010
3.45
 36,350 3.34 3.45 3.32 11,410 13,480 0.0
08/09/2010
3.34
 41,390 3.38 3.42 3.28 660 13,850 -0.2
07/09/2010
3.45
 44,400 3.53 3.53 3.45 4,000 15,060 -0.2
06/09/2010
3.55
 107,600 3.53 3.61 3.51 900 84,930 -1.4
01/09/2010
3.53
 29,050 3.40 3.53 3.28 500 9,100 -0.1
31/08/2010
3.40
 58,250 3.28 3.40 3.24 0 31,160 -0.5
30/08/2010
3.34
 72,930 3.34 3.34 3.32 10,020 60,780 -0.8
27/08/2010
3.19
 44,940 3.19 3.19 3.09 1,390 17,000 -0.2
26/08/2010
3.19
 36,910 3.28 3.36 3.19 100 11,200 -0.2
25/08/2010
3.28
 36,260 3.36 3.40 3.28 9,340 0 0.1
24/08/2010
3.45
 49,970 3.57 3.57 3.42 5,090 1,130 0.1
23/08/2010
3.59
 11,900 3.78 3.78 3.59 1,300 0 0.0
20/08/2010
3.78
 69,090 3.61 3.78 3.51 1,130 0 0.0
19/08/2010
3.68
 2,670 3.63 3.68 3.63 100 40 0.0
18/08/2010
3.68
 18,480 3.74 3.74 3.66 9,150 30 0.2
17/08/2010
3.74
 9,660 3.74 3.78 3.74 8,050 0 0.1
16/08/2010
3.74
 39,050 3.68 3.76 3.61 0 0 0
13/08/2010
3.59
 26,810 3.59 3.59 3.53 0 1,000 0.0
12/08/2010
3.59
 44,710 3.74 3.76 3.59 1,040 0 0.0
11/08/2010
3.76
 7,760 3.70 3.93 3.70 0 250 0.0
10/08/2010
3.76
 44,660 3.78 3.87 3.76 11,250 0 0.2
09/08/2010
3.95
 18,370 3.78 3.95 3.72 1,000 0 0.0
06/08/2010
3.89
 33,340 3.87 3.89 3.78 1,500 3,870 0.0
05/08/2010
3.87
 10,060 3.97 3.97 3.87 4,000 3,310 0.0
04/08/2010
3.82
 28,530 3.93 3.93 3.78 210 0 0.0
03/08/2010
3.95
 37,940 4.10 4.10 3.93 0 0 0
02/08/2010
3.99
 47,450 4.08 4.10 3.99 800 0 0.0
30/07/2010
4.16
 53,660 3.99 4.16 3.97 510 9,690 -0.2
29/07/2010
4.08
 19,890 4.08 4.10 3.93 0 0 0
28/07/2010
4.06
 21,160 4.22 4.22 4.06 900 0 0.0
27/07/2010
4.27
 166,030 4.27 4.27 4.22 5,000 18,080 -0.3
26/07/2010
4.08
 91,260 4.08 4.08 4.08 0 100 0.0
23/07/2010
3.89
 111,630 4.14 4.14 3.87 13,190 0 0.2
22/07/2010
4.01
 126,530 4.14 4.14 3.99 0 0 0
21/07/2010
4.20
 54,070 4.22 4.22 4.01 1,500 0 0.0
20/07/2010
4.20
 7,260 4.24 4.24 4.12 1,340 0 0.0
19/07/2010
4.16
 42,800 4.18 4.22 3.99 5,720 0 0.1
16/07/2010
4.18
 39,520 4.33 4.33 4.12 5,550 0 0.1
15/07/2010
4.31
 1,280 4.31 4.33 4.31 0 0 0
14/07/2010
4.35
 22,110 4.41 4.41 4.16 2,680 0 0.1
13/07/2010
4.35
 53,340 4.33 4.37 4.18 35,270 0 0.7
12/07/2010
4.18
 4,320 4.20 4.20 4.18 450 0 0.0
09/07/2010
4.20
 6,310 4.20 4.31 4.20 0 0 0
08/07/2010
4.20
 23,800 4.35 4.35 4.16 12,000 0 0.2
07/07/2010
4.20
 11,050 4.20 4.27 4.20 0 0 0
06/07/2010
4.16
 42,870 4.20 4.22 4.12 0 3,460 -0.1
05/07/2010
4.22
 7,900 4.24 4.29 4.20 400 100 0.0
02/07/2010
4.31
 6,260 4.31 4.33 4.20 3,260 0 0.1
01/07/2010
4.31
 33,570 4.33 4.33 4.31 10,000 0 0.2
30/06/2010
4.50
 13,660 4.39 4.50 4.24 40 0 0.0
29/06/2010
4.41
 10,440 4.33 4.41 4.31 300 540 0.0
28/06/2010
4.39
 11,030 4.18 4.39 4.18 4,650 3,000 0.0
25/06/2010
4.31
 7,150 4.45 4.45 4.31 400 0 0.0
24/06/2010
4.37
 14,460 4.50 4.50 4.37 3,500 0 0.1
23/06/2010
4.39
 7,320 4.41 4.41 4.39 3,400 200 0.1
22/06/2010
4.41
 32,340 4.71 4.71 4.41 14,160 27,740 -0.3
21/06/2010
4.60
 21,060 4.39 4.60 4.39 1,100 700 0.0
18/06/2010
4.39
 2,600 4.52 4.52 4.39 1,200 0 0.0
17/06/2010
4.43
 2,850 4.45 4.45 4.43 135,360 135,440 0.0
16/06/2010
4.48
 12,430 4.48 4.48 4.35 1,100 0 0.0
15/06/2010
4.48
 4,180 4.52 4.52 4.48 100 0 0.0
14/06/2010
4.52
 10,660 4.58 4.58 4.52 2,250 2,560 0.0
11/06/2010
4.52
 8,010 4.52 4.52 4.43 6,300 3,300 0.1
10/06/2010
4.52
 2,500 4.52 4.52 4.37 0 1,600 0.0
09/06/2010
4.52
 9,340 4.52 4.58 4.52 5,400 3,500 0.0
08/06/2010
4.52
 4,560 4.29 4.52 4.29 650 4,000 -0.1
07/06/2010
4.45
 31,320 4.45 4.58 4.45 12,450 8,090 0.1
04/06/2010
4.69
 6,700 4.62 4.69 4.48 700 0 0.0
03/06/2010
4.62
 16,690 4.62 4.62 4.50 11,600 0 0.3
02/06/2010
4.54
 6,530 4.45 4.66 4.45 2,950 0 0.1
01/06/2010
4.60
 9,620 4.64 4.79 4.60 30 0 0.0
31/05/2010
4.83
 44,660 4.83 4.83 4.66 5,500 0 0.1
28/05/2010
4.87
 46,070 4.94 4.94 4.77 520 0 0.0
27/05/2010
4.77
 42,410 4.56 4.77 4.41 10 6,000 -0.1

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