Tổng Công ty cổ phần Bảo Minh (bmi)

16.80
0.10
(0.60%)
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
(2026-02-11) 		-2.10 -11.17% 8,555,000 -596,600 -10.8
16.40
19.10
16.80
2 tháng
(2026-01-12) 		-1.45 -7.99% 24,065,800 -889,600 -15.8
16.40
19.90
16.80
3 tháng
(2025-12-15) 		-1 -5.65% 30,733,200 -2,686,900 -47.2
16.40
19.90
16.80
6 tháng
(2025-09-15) 		-2.46 -12.85% 61,146,200 -1,887,100 -30.5
16.40
20.95
16.80
12 tháng
(2025-03-18) 		-1.85 -9.99% 97,633,200 -4,215,700 -84.0
15.93
20.95
16.80
24 tháng
(2024-03-25) 		-1.96 -10.50% 148,334,400 -6,251,848 -131.5
15.93
21.19
16.80
36 tháng
(2023-03-29) 		-0.30 -1.75% 200,542,700 -9,734,616 -207.4
15.39
21.19
16.80
60 tháng
(2021-04-08) 		3.40 25.55% 467,826,300 -8,630,256 -221.7
11.39
31.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
19.26
 236,400 19.22 19.50 18.64 5,900 6,700 -0.0
29/07/2022
19.22
 198,000 19.29 19.39 19.12 9,900 0 0.3
28/07/2022
19.29
 223,800 19.36 19.36 19.02 9,300 26,200 -0.5
27/07/2022
19.36
 119,700 18.95 19.36 18.54 0 13,000 -0.4
26/07/2022
18.95
 281,800 19.12 19.12 18.50 12,500 91,100 -2.2
25/07/2022
19.12
 156,800 19.36 19.36 18.81 25,300 20,200 0.1
22/07/2022
19.36
 211,400 19.32 19.53 19.22 2,400 1,700 -1.3
21/07/2022
19.32
 124,300 19.56 19.56 19.32 18,800 34,900 -0.5
20/07/2022
19.56
 295,800 19.63 19.80 19.56 31,000 93,300 -1.8
19/07/2022
19.63
 146,600 19.70 19.70 19.22 3,600 39,500 -1.0
18/07/2022
19.70
 200,400 19.63 19.84 19.43 10,500 61,000 -1.5
15/07/2022
19.63
 197,200 19.70 19.73 19.32 5,800 0 0.2
14/07/2022
19.70
 146,300 19.56 19.70 19.32 6,000 100 0.2
13/07/2022
19.56
 253,700 19.22 19.77 19.02 11,900 1,000 0.3
12/07/2022
19.22
 147,800 18.81 19.22 18.64 6,300 6,500 -0.0
11/07/2022
18.81
 118,800 18.95 18.95 18.23 4,300 700 0.1
08/07/2022
18.95
 121,300 18.54 18.95 18.50 2,200 100 0.1
07/07/2022
18.54
 197,000 18.54 18.74 18.23 0 500 -0.0
06/07/2022
18.54
 159,700 19.63 19.63 18.47 4,600 2,900 0.0
05/07/2022
19.63
 215,100 20.11 20.11 19.43 3,500 2,400 0.0
04/07/2022
20.11
 129,900 20.52 20.79 19.97 5,200 0 0.2
01/07/2022
20.52
 244,400 20.11 20.52 19.36 3,800 3,500 0.0
30/06/2022
20.11
 223,800 20.45 20.45 19.91 1,800 10,400 -0.3
29/06/2022
20.45
 201,200 20.79 20.79 20.11 800 9,700 -0.3
28/06/2022
20.79
 278,600 20.86 20.97 20.45 5,200 2,100 0.1
27/06/2022
20.86
 163,000 20.18 20.86 20.18 7,300 2,600 0.1
24/06/2022
20.18
 244,600 20.11 20.52 19.97 10,200 2,000 0.2
23/06/2022
20.11
 161,900 19.94 20.11 19.15 2,400 1,700 0.0
22/06/2022
19.94
 360,600 19.84 20.11 19.56 200,000 1,300 5.8
21/06/2022
19.84
 239,200 19.84 20.18 18.47 3,300 800 0.1
20/06/2022
19.84
 446,600 21.07 21.55 19.84 5,700 3,200 0.1
17/06/2022
21.07
 458,400 21.10 21.10 20.04 203,300 23,300 5.5
16/06/2022
21.10
 290,800 20.73 21.41 20.73 0 2,400 -0.1
15/06/2022
20.73
 426,000 21.07 21.14 19.84 4,300 5,000 -0.0
14/06/2022
21.07
 468,300 20.42 21.07 19.94 219,500 4,700 6.6
13/06/2022
20.42
 904,100 21.92 21.92 20.42 4,700 0 0.1
10/06/2022
21.92
 716,400 22.37 22.88 21.85 200,800 2,700 6.3
09/06/2022
22.37
 435,700 22.37 22.85 22.03 19,300 38,300 -0.6
08/06/2022
22.37
 551,800 22.74 23.63 22.37 700 27,900 -0.9
07/06/2022
22.74
 1,236,400 21.27 22.74 21.03 372,700 120,400 8.4
06/06/2022
21.27
 834,700 20.86 22.23 20.38 305,400 64,700 7.5
03/06/2022
20.86
 141,800 20.93 20.93 20.38 12,500 23,200 -0.3
02/06/2022
20.93
 908,600 20.79 21.48 20.21 3,000 44,100 -1.3
01/06/2022
20.79
 227,500 21.00 21.00 20.38 7,600 2,900 0.1
31/05/2022
21.00
 326,100 21.62 21.79 20.11 8,800 22,800 -0.4
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
21.62
 274,300 21.41 21.72 21.34 2,300 33,500 -1.0
27/05/2022
21.41
 241,600 21.21 21.41 20.89 2,500 68,900 -2.2
26/05/2022
21.21
 217,100 20.89 21.21 20.59 5,500 40,700 -1.1
25/05/2022
20.89
 441,500 20.24 21.15 20.07 7,400 37,400 -1.0
24/05/2022
20.24
 244,300 19.91 20.24 19.42 2,200 25,700 -0.7
23/05/2022
19.91
 296,900 20.10 20.24 19.58 13,400 38,800 -0.8
20/05/2022
20.10
 337,500 20.24 20.24 19.52 2,500 44,700 -1.3
19/05/2022
20.24
 231,600 19.58 20.24 18.70 2,000 87,600 -2.7
18/05/2022
19.58
 321,700 18.93 19.91 18.93 11,700 31,200 -0.6
17/05/2022
18.93
 477,500 18.11 19.35 16.97 38,500 34,600 0.1
16/05/2022
18.11
 458,300 19.45 20.56 18.11 29,500 57,400 -0.8
13/05/2022
19.45
 743,400 20.89 20.89 19.45 342,500 100,900 7.3
12/05/2022
20.89
 525,000 22.45 22.45 20.89 65,700 29,500 1.1
11/05/2022
22.45
 276,200 22.85 22.85 21.67 2,200 100 0.1
10/05/2022
22.85
 622,300 22.32 22.85 20.89 10,400 63,100 -1.8
09/05/2022
22.32
 448,600 23.99 23.99 22.32 12,200 100 0.4
06/05/2022
23.99
 550,700 24.80 25.23 23.76 3,000 60,800 -2.1
05/05/2022
24.80
 423,500 24.58 25.07 24.02 2,000 31,400 -1.1
04/05/2022
24.58
 534,500 24.41 25.20 24.02 3,100 58,800 -2.1
29/04/2022
24.41
 642,100 23.76 24.61 23.27 12,500 66,900 -2.0
28/04/2022
23.76
 284,500 23.83 24.12 23.11 3,100 71,700 -2.5
27/04/2022
23.83
 271,000 23.24 23.83 23.04 7,100 14,900 -0.3
26/04/2022
23.24
 729,900 22.36 23.50 21.28 404,400 82,900 11.0
25/04/2022
22.36
 786,000 24.02 24.41 22.36 12,800 42,900 -1.1
22/04/2022
24.02
 793,300 24.48 25.26 22.91 4,200 29,500 -1.0
21/04/2022
24.48
 848,600 24.18 25.78 22.91 319,800 4,500 11.5
20/04/2022
24.18
 611,400 25.13 25.52 24.15 43,200 33,700 0.4
19/04/2022
25.13
 616,500 26.18 26.89 25.13 33,900 70,000 -1.5
18/04/2022
26.18
 631,100 27.02 27.25 26.04 3,400 89,300 -3.5
15/04/2022
27.02
 971,000 25.72 27.35 25.16 300 48,000 -1.9
14/04/2022
25.72
 426,800 25.85 26.11 25.52 3,200 2,500 0.0
13/04/2022
25.85
 725,300 25.20 25.91 24.80 26,800 4,100 0.9
12/04/2022
25.20
 1,109,900 26.83 26.96 24.97 68,000 32,500 1.4
08/04/2022
26.83
 976,300 27.81 27.87 26.76 77,700 10,100 2.8
07/04/2022
27.81
 918,400 28.39 28.72 27.81 19,500 142,900 -5.4
06/04/2022
28.39
 900,900 28.33 28.69 27.74 49,800 33,100 0.7
05/04/2022
28.33
 536,100 28.39 28.46 27.74 39,200 0 1.7
04/04/2022
28.39
 1,024,900 28.39 29.05 28.39 25,100 46,500 -1.0
01/04/2022
28.39
 1,294,000 27.74 28.72 27.29 27,500 11,500 0.7
31/03/2022
27.74
 606,700 27.94 28.20 27.29 24,300 20,700 0.2
30/03/2022
27.94
 695,800 28.46 29.11 27.58 37,400 21,700 0.7
29/03/2022
28.46
 1,303,500 27.64 28.72 27.61 3,800 10,100 -0.3
28/03/2022
27.64
 536,500 27.61 27.74 26.83 54,800 12,400 1.8
25/03/2022
27.61
 690,500 27.51 27.94 27.42 36,100 5,300 1.3
24/03/2022
27.51
 626,600 27.74 27.94 27.15 25,900 3,100 1.0
23/03/2022
27.74
 953,200 27.42 28.59 27.29 48,000 9,800 1.6
22/03/2022
27.42
 606,400 27.61 27.91 27.02 102,600 1,000 4.3
21/03/2022
27.61
 1,789,100 26.04 27.74 26.04 23,900 23,500 0.0
18/03/2022
26.04
 197,800 25.98 26.18 25.95 11,600 600 0.4
17/03/2022
25.98
 202,300 25.78 26.37 25.85 2,100 1,200 0.0
16/03/2022
25.78
 247,700 25.26 25.91 25.13 11,500 1,000 0.4
15/03/2022
25.26
 316,600 25.26 25.46 24.90 91,300 19,500 2.8
14/03/2022
25.26
 562,300 26.04 26.04 25.13 13,800 32,700 -0.7
11/03/2022
26.04
 503,200 26.53 26.67 25.91 21,800 6,400 0.6
10/03/2022
26.53
 556,100 26.31 26.76 26.31 23,300 2,400 0.8

Chính sách bảo mật | Điều khoản sử dụng |