Tổng Công ty cổ phần Bảo Minh (bmi)

14.40
-0.15
(-1.03%)
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
(2026-05-20) 		0.05 0.34% 2,918,000 -563,418 0
14.35
14.80
14.40
2 tháng
(2026-04-20) 		-1 -6.43% 6,981,100 -723,003 0
14.35
15.55
14.40
3 tháng
(2026-03-23) 		-1.45 -9.06% 15,741,500 -862,103 -1.0
14.35
17.45
14.40
6 tháng
(2025-12-22) 		-3.45 -19.17% 47,017,400 -3,474,203 -46.7
14.35
19.90
14.40
12 tháng
(2025-06-24) 		-4.13 -22.10% 106,375,400 -5,970,413 -96.2
14.35
20.95
14.40
24 tháng
(2024-07-01) 		-5.33 -26.81% 143,183,900 -6,426,251 -113.7
14.35
20.98
14.40
36 tháng
(2023-07-05) 		-2.41 -14.23% 200,914,700 -7,631,351 -138.2
14.35
21.19
14.40
60 tháng
(2021-07-15) 		-6.34 -30.34% 434,344,200 -8,877,059 -200.8
11.39
31.92
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
26.31
 724,700 26.01 26.76 25.59 4,000 17,400 -0.5
08/03/2022
26.01
 1,053,500 26.18 27.02 25.69 10,700 7,000 0.1
07/03/2022
26.18
 427,300 26.11 26.37 25.65 3,700 15,200 -0.5
04/03/2022
26.11
 444,700 26.11 26.40 25.62 1,400 5,000 -0.1
03/03/2022
26.11
 361,700 25.98 26.44 25.85 1,400 9,200 -0.3
02/03/2022
25.98
 630,900 26.53 26.60 25.85 2,000 3,500 -0.1
01/03/2022
26.53
 873,800 25.46 26.63 25.65 20,600 5,900 0.6
28/02/2022
25.46
 394,300 24.80 25.46 24.74 1,100 4,800 -0.1
25/02/2022
24.80
 323,800 24.80 25.33 24.80 4,900 2,800 0.1
24/02/2022
24.80
 916,900 24.94 25.46 24.35 3,200 8,300 -0.2
23/02/2022
24.94
 379,900 24.74 25.33 24.71 8,500 0 0.3
22/02/2022
24.74
 322,200 25.39 25.39 24.61 1,000 14,600 -0.5
21/02/2022
25.39
 194,500 25.42 25.42 25.00 600 600 -0
18/02/2022
25.42
 231,900 25.46 25.46 24.74 5,900 600 0.2
17/02/2022
25.46
 139,800 25.65 25.65 25.13 300 3,400 -0.1
16/02/2022
25.65
 212,200 24.77 25.78 24.80 2,200 1,800 0.0
15/02/2022
24.77
 102,800 24.41 24.77 24.28 4,100 4,000 0.0
14/02/2022
24.41
 197,700 24.97 24.97 24.15 8,600 200 0.3
11/02/2022
24.97
 120,700 25.42 25.42 24.94 0 8,300 -0.3
10/02/2022
25.42
 191,400 25.49 25.56 24.90 3,800 27,200 -0.9
09/02/2022
25.49
 385,600 25.36 25.82 25.36 4,000 24,500 -0.8
08/02/2022
25.36
 284,000 24.02 25.42 23.73 5,000 4,500 0.0
07/02/2022
24.02
 309,100 23.17 24.15 23.21 19,200 1,500 0.6
28/01/2022
23.17
 438,500 23.01 23.30 22.68 166,300 11,100 5.5
27/01/2022
23.01
 128,300 23.27 23.53 22.85 1,500 100 0.1
26/01/2022
23.27
 264,700 22.19 23.50 22.19 7,200 107,000 -3.3
25/01/2022
22.19
 1,418,800 23.07 23.07 21.48 392,900 3,900 12.9
24/01/2022
23.07
 1,105,300 24.80 25.26 23.07 36,700 7,100 1.1
21/01/2022
24.80
 516,300 25.46 25.78 24.80 18,400 110,600 -3.5
20/01/2022
25.46
 272,000 25.46 25.49 25.13 2,300 29,100 -1.0
19/01/2022
25.46
 276,400 26.11 27.42 25.46 7,000 3,400 0.1
18/01/2022
26.11
 592,200 26.57 26.57 25.46 23,700 6,200 0.7
17/01/2022
26.57
 239,100 27.35 27.35 26.57 2,600 14,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |