Tổng Công ty cổ phần Bảo Minh (bmi)

18.60
0.10
(0.54%)
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
(2025-11-05) 		-1.90 -9.31% 10,126,700 -390,600 -7.3
18.30
20.45
18.60
2 tháng
(2025-10-06) 		-1.46 -7.30% 19,851,400 1,218,800 24.2
18.30
20.95
18.60
3 tháng
(2025-09-08) 		-0.57 -3.01% 31,463,400 522,200 10.7
18.30
20.95
18.60
6 tháng
(2025-06-09) 		-0.18 -0.96% 57,930,700 -2,266,210 -45.5
18.06
20.95
18.60
12 tháng
(2024-12-10) 		0.29 1.59% 75,359,800 -1,935,454 -45.9
15.93
20.95
18.60
24 tháng
(2023-12-18) 		2.53 15.83% 130,337,800 -3,627,048 -85.7
15.93
21.19
18.60
36 tháng
(2022-12-21) 		3.79 25.79% 180,631,200 -4,391,226 -92.0
13.68
21.19
18.60
60 tháng
(2020-12-31) 		2.78 17.72% 467,439,530 -6,151,766 -181.8
11.39
31.92
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
20.43
 194,200 20.45 20.67 20.29 1,000 6,100 -0.2
12/07/2021
20.45
 429,200 21.38 21.54 19.96 4,400 33,900 -1.1
09/07/2021
21.38
 1,286,000 20.62 21.76 20.62 60,900 26,100 1.4
08/07/2021
20.62
 564,000 20.18 20.72 19.96 1,900 32,600 -1.1
07/07/2021
20.18
 550,700 20.07 20.18 19.72 2,100 104,800 -3.8
06/07/2021
20.07
 571,700 20.64 20.67 20.07 4,200 34,700 -1.1
05/07/2021
20.64
 385,000 19.91 20.78 19.91 8,100 8,400 -0.1
02/07/2021
19.91
 275,500 19.91 20.13 19.64 200 10,600 -0.4
01/07/2021
19.91
 284,800 20.05 20.18 19.85 4,700 2,100 0.1
30/06/2021
20.05
 278,800 20.13 20.26 19.94 0 15,300 -0.6
29/06/2021
20.13
 171,300 20.37 20.53 20.07 4,500 8,700 -0.2
28/06/2021
20.37
 188,500 20.13 20.72 19.96 10,400 38,600 -1.1
25/06/2021
20.13
 284,400 20.13 20.18 19.88 72,700 27,000 1.7
24/06/2021
20.13
 525,700 20.48 20.48 19.85 13,300 35,500 -0.8
23/06/2021
20.48
 477,800 20.72 20.72 20.34 24,100 15,000 0.3
22/06/2021
20.72
 953,800 20.78 20.86 20.40 21,400 24,800 -0.1
21/06/2021
20.78
 808,800 21.00 21.00 20.18 2,500 90,300 -3.3
18/06/2021
21.00
 1,129,700 20.29 21.13 20.34 800 10,300 -0.4
17/06/2021
20.29
 1,011,300 19.69 20.29 19.31 35,800 26,700 0.3
16/06/2021
19.69
 1,142,200 19.20 20.07 19.26 16,600 7,200 0.3
15/06/2021
19.20
 936,200 17.95 19.20 17.90 8,800 15,000 -0.2
14/06/2021
17.95
 539,200 17.65 18.17 17.62 0 12,700 -0.4
11/06/2021
17.65
 438,800 17.41 17.84 17.27 2,500 12,800 -0.3
10/06/2021
17.41
 681,600 16.97 17.95 16.97 48,900 34,500 0.5
09/06/2021
16.97
 1,176,300 16.21 17.00 16.05 17,300 13,200 0.1
08/06/2021
16.21
 827,200 17.41 17.41 16.21 22,000 7,800 0.4
07/06/2021
17.41
 929,000 18.11 18.11 17.13 24,900 2,500 0.7
04/06/2021
18.11
 664,300 18.39 18.39 18.01 100 1,200 -0.0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2021
18.39
 783,200 18.39 18.93 17.95 200 36,000 -1.2
02/06/2021
18.39
 733,300 18.49 18.59 18.08 700 39,000 -1.4
01/06/2021
18.49
 437,900 18.54 18.72 18.28 10,100 1,300 0.3
31/05/2021
18.54
 1,247,000 17.33 18.54 17.36 10,800 8,100 0.1
28/05/2021
17.33
 610,900 17.26 17.51 17.02 9,100 10,100 -0.0
27/05/2021
17.26
 836,800 17.46 17.72 17.02 69,900 47,000 0.8
26/05/2021
17.46
 1,033,000 16.95 17.67 16.69 29,800 14,000 0.5
25/05/2021
16.95
 834,900 16.59 17.00 16.64 21,400 10,500 0.4
24/05/2021
16.59
 1,196,900 16.43 16.85 16.13 30,400 1,200 0.9
21/05/2021
16.43
 1,395,600 16.61 16.92 16.33 200 20,300 -0.7
20/05/2021
16.61
 954,800 16.18 16.69 16.07 5,200 10,100 -0.2
19/05/2021
16.18
 1,081,500 16.18 16.43 15.97 17,300 8,100 0.3
18/05/2021
16.18
 2,522,000 15.12 16.18 15.00 17,100 9,600 0.2
17/05/2021
15.12
 396,700 15.36 15.41 15.00 0 21,200 -0.6
14/05/2021
15.36
 1,314,500 15.61 16.28 15.15 200 68,700 -2.1
13/05/2021
15.61
 3,063,400 14.61 15.61 14.59 32,800 52,700 -0.6
12/05/2021
14.61
 599,800 14.59 14.69 14.38 11,800 6,000 0.2
11/05/2021
14.59
 587,700 14.64 14.79 14.41 100 21,700 -0.6
10/05/2021
14.64
 415,600 14.43 14.64 14.25 6,300 0 0.2
07/05/2021
14.43
 919,400 14.48 14.64 14.17 0 41,600 -1.2
06/05/2021
14.48
 1,247,700 14.53 14.94 14.48 3,000 40,600 -1.1
05/05/2021
14.53
 1,021,700 14.17 14.82 14.02 32,700 39,700 -0.2
04/05/2021
14.17
 243,600 14.30 14.38 13.87 2,500 43,300 -1.1
29/04/2021
14.30
 656,800 14.10 14.59 13.76 103,800 47,700 1.5
28/04/2021
14.10
 320,400 14.12 14.12 13.76 5,300 22,600 -0.5
27/04/2021
14.12
 381,200 14.02 14.28 13.64 5,600 40,600 -1.0
26/04/2021
14.02
 413,100 14.84 14.84 13.82 1,300 24,000 -0.6
23/04/2021
14.84
 732,200 14.38 15.15 14.25 10,600 2,200 0.2
22/04/2021
14.38
 705,900 14.64 15.30 14.38 2,800 34,900 -0.9
20/04/2021
14.64
 724,800 14.97 14.97 14.53 700 13,600 -0.4
19/04/2021
14.97
 1,256,200 14.25 15.23 14.20 900 28,700 -0.8
16/04/2021
14.25
 1,216,600 13.94 14.79 13.71 10,500 66,500 -1.6
15/04/2021
13.94
 1,204,100 13.15 13.97 13.17 53,600 40,800 0.3
14/04/2021
13.15
 330,700 13.17 13.22 12.99 16,800 44,500 -0.7
13/04/2021
13.17
 359,300 13.28 13.46 13.15 13,700 24,100 -0.3
12/04/2021
13.28
 322,300 13.28 13.35 13.25 1,900 23,300 -0.6
09/04/2021
13.28
 167,800 13.30 13.35 13.20 4,000 22,000 -0.5
08/04/2021
13.30
 278,500 13.35 13.46 13.22 6,900 19,500 -0.3
07/04/2021
13.35
 470,200 13.20 13.46 13.12 9,200 118,000 -2.8
06/04/2021
13.20
 486,100 13.35 13.40 12.99 4,200 45,000 -1.1
05/04/2021
13.35
 243,000 13.38 13.56 13.30 100 800 -0.0
02/04/2021
13.38
 279,000 13.61 13.74 13.35 9,500 8,100 0.0
01/04/2021
13.61
 211,200 13.20 13.61 13.15 5,800 28,000 -0.6
31/03/2021
13.20
 236,900 13.15 13.20 12.97 6,200 26,300 -0.5
30/03/2021
13.15
 231,400 13.20 13.25 13.04 12,000 15,700 -0.1
29/03/2021
13.20
 174,400 12.84 13.22 12.94 4,400 100 0.1
26/03/2021
12.84
 476,500 13.22 13.22 12.33 20,000 155,000 -3.3
25/03/2021
13.22
 249,600 13.30 13.46 13.10 7,400 39,000 -0.8
24/03/2021
13.30
 345,500 14.07 14.07 13.30 5,600 35,800 -0.8
23/03/2021
14.07
 418,800 14.10 14.10 13.84 1,600 71,300 -1.9
22/03/2021
14.10
 313,800 14.12 14.33 14.07 0 16,600 -0.5
19/03/2021
14.12
 408,300 13.92 14.25 13.82 1,000 99,200 -2.7
18/03/2021
13.92
 322,300 13.92 14.17 13.82 2,800 45,700 -1.2
17/03/2021
13.92
 242,100 13.87 13.97 13.82 1,000 18,000 -0.5
16/03/2021
13.87
 298,700 14.07 14.20 13.87 6,700 30,600 -0.6
15/03/2021
14.07
 382,300 14.07 14.23 13.99 9,900 4,600 0.1
12/03/2021
14.07
 354,400 14.07 14.12 13.97 12,600 24,600 -0.3
11/03/2021
14.07
 361,500 14.12 14.33 14.07 3,600 41,700 -1.0
10/03/2021
14.12
 501,400 13.94 14.23 13.84 1,000 24,600 -0.6
09/03/2021
13.94
 718,900 13.51 14.12 13.35 11,300 53,700 -1.1
08/03/2021
13.51
 235,100 13.35 13.71 13.38 13,000 20,400 -0.2
05/03/2021
13.35
 280,600 13.35 13.51 13.04 6,700 27,600 -0.5
04/03/2021
13.35
 377,600 13.69 13.84 13.04 1,100 28,800 -0.7
03/03/2021
13.69
 326,500 13.82 13.92 13.66 26,700 30,200 -0.1
02/03/2021
13.82
 500,600 13.46 13.92 13.46 6,700 21,700 -0.4
01/03/2021
13.46
 500,600 13.04 13.58 13.10 11,700 5,000 0.2
26/02/2021
13.04
 428,600 13.35 13.40 13.04 4,600 19,500 -0.4
25/02/2021
13.35
 294,600 13.51 13.61 13.30 10,900 7,700 0.1
24/02/2021
13.51
 228,900 13.82 14.10 13.35 5,900 22,700 -0.4
23/02/2021
13.82
 210,700 14.02 14.02 13.66 12,900 36,200 -0.6
22/02/2021
14.02
 350,600 13.69 14.17 13.66 35,300 17,200 0.5
19/02/2021
13.69
 205,900 13.71 13.71 13.40 7,900 11,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |