Tổng Công ty cổ phần Bảo Minh (bmi)

18.20
0.20
(1.11%)
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
(2025-12-29) 		0.40 2.27% 13,273,300 -552,800 -9.1
17.30
19.75
18.20
2 tháng
(2025-12-01) 		-0.35 -1.91% 19,854,300 -1,789,000 -30.8
17.30
19.75
18.20
3 tháng
(2025-10-30) 		-1.80 -9.09% 30,857,000 -2,028,400 -35.2
17.30
20.95
18.20
6 tháng
(2025-08-01) 		-0.15 -0.83% 67,582,200 -3,885,510 -73.2
17.30
20.95
18.20
12 tháng
(2025-02-03) 		0.57 3.24% 88,355,800 -3,430,658 -70.5
15.93
20.95
18.20
24 tháng
(2024-02-15) 		0.91 5.35% 141,381,900 -5,211,670 -112.6
15.93
21.19
18.20
36 tháng
(2023-02-13) 		0.66 3.80% 190,294,100 -7,421,857 -155.1
15.39
21.19
18.20
60 tháng
(2021-02-23) 		4.18 30.29% 464,132,700 -8,454,856 -225.6
11.39
31.92
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
22.59
 780,800 22.75 23.17 22.23 5,400 31,100 -0.9
31/08/2021
22.75
 1,249,900 22.59 23.63 22.65 13,600 30,300 -0.6
30/08/2021
22.59
 773,400 22.16 22.78 22.29 1,800 5,400 -0.1
27/08/2021
22.16
 521,500 21.51 22.19 20.95 10,300 44,400 -1.1
26/08/2021
21.51
 388,400 21.44 21.67 21.28 115,500 69,200 1.5
25/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/08/2021
21.44
 316,300 21.10 22.00 21.15 100 84,200 -2.8
24/08/2021
21.11
 1,287,100 20.89 21.70 19.91 538,700 204,200 12.7
23/08/2021
20.89
 1,364,600 22.36 22.36 20.89 6,500 45,900 -1.6
20/08/2021
22.36
 859,500 23.23 23.23 21.70 12,900 101,200 -3.7
19/08/2021
23.23
 1,461,800 23.12 23.69 22.76 24,800 156,100 -5.6
18/08/2021
23.12
 1,462,400 22.82 23.61 22.74 26,600 121,700 -4.1
17/08/2021
22.82
 485,000 23.12 23.23 22.74 8,400 21,600 -0.6
16/08/2021
23.12
 793,700 22.68 23.12 22.68 193,600 12,000 7.6
13/08/2021
22.68
 501,100 22.57 22.76 22.14 8,200 38,300 -1.3
12/08/2021
22.57
 1,195,000 23.17 23.39 22.57 172,300 135,900 1.5
11/08/2021
23.17
 1,372,700 22.17 23.39 22.19 37,400 58,500 -0.9
10/08/2021
22.17
 639,900 22.14 22.47 21.87 8,100 71,600 -2.6
09/08/2021
22.14
 685,700 21.92 22.30 21.65 18,600 16,200 0.1
06/08/2021
21.92
 1,281,800 22.74 22.74 21.87 73,100 53,900 0.7
05/08/2021
22.74
 468,100 22.96 22.96 22.41 3,800 18,000 -0.6
04/08/2021
22.96
 652,400 22.93 23.66 22.74 98,100 83,800 0.6
03/08/2021
22.93
 1,596,100 22.25 22.98 22.47 200,100 303,400 -4.4
02/08/2021
22.25
 717,400 21.87 22.57 21.49 8,300 1,000 0.3
30/07/2021
21.87
 422,800 21.87 22.25 21.43 5,700 1,100 0.2
29/07/2021
21.87
 467,600 21.62 22.30 21.24 7,500 4,800 0.1
28/07/2021
21.62
 659,500 22.30 22.30 21.49 1,300 10,000 -0.3
27/07/2021
22.30
 1,217,000 23.36 23.55 21.87 4,700 179,900 -7.4
26/07/2021
23.36
 674,000 22.17 23.36 21.60 119,300 77,200 1.8
23/07/2021
22.17
 566,400 22.28 22.82 21.87 76,000 113,700 -1.5
22/07/2021
22.28
 2,671,300 20.83 22.28 21.00 57,200 631,700 -23.2
21/07/2021
20.83
 466,000 20.18 21.43 20.29 2,600 14,300 -0.4
20/07/2021
20.18
 266,300 20.18 20.56 19.75 29,600 4,300 0.9
19/07/2021
20.18
 446,100 20.70 20.70 19.75 2,300 41,800 -1.5
16/07/2021
20.70
 300,000 20.89 21.16 20.62 2,900 8,700 -0.2
15/07/2021
20.89
 272,000 20.15 20.89 20.13 39,500 5,600 1.3
14/07/2021
20.15
 421,400 20.43 20.56 20.02 1,100 52,000 -1.9
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

Chính sách bảo mật | Điều khoản sử dụng |