Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0.60
(4.43%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
20.13
 163,000 19.47 20.13 19.47 7,300 2,600 0.1
24/06/2022
19.47
 244,600 19.41 19.80 19.28 10,200 2,000 0.2
23/06/2022
19.41
 161,900 19.24 19.41 18.48 2,400 1,700 0.0
22/06/2022
19.24
 360,600 19.14 19.41 18.88 200,000 1,300 5.8
21/06/2022
19.14
 239,200 19.14 19.47 17.82 3,300 800 0.1
20/06/2022
19.14
 446,600 20.33 20.79 19.14 5,700 3,200 0.1
17/06/2022
20.33
 458,400 20.36 20.36 19.34 203,300 23,300 5.5
16/06/2022
20.36
 290,800 20.00 20.66 20.00 0 2,400 -0.1
15/06/2022
20.00
 426,000 20.33 20.40 19.14 4,300 5,000 -0.0
14/06/2022
20.33
 468,300 19.70 20.33 19.24 219,500 4,700 6.6
13/06/2022
19.70
 904,100 21.16 21.16 19.70 4,700 0 0.1
10/06/2022
21.16
 716,400 21.59 22.08 21.09 200,800 2,700 6.3
09/06/2022
21.59
 435,700 21.59 22.05 21.26 19,300 38,300 -0.6
08/06/2022
21.59
 551,800 21.95 22.81 21.59 700 27,900 -0.9
07/06/2022
21.95
 1,236,400 20.53 21.95 20.30 372,700 120,400 8.4
06/06/2022
20.53
 834,700 20.13 21.45 19.67 305,400 64,700 7.5
03/06/2022
20.13
 141,800 20.20 20.20 19.67 12,500 23,200 -0.3
02/06/2022
20.20
 908,600 20.07 20.73 19.51 3,000 44,100 -1.3
01/06/2022
20.07
 227,500 20.27 20.27 19.67 7,600 2,900 0.1
31/05/2022
20.27
 326,100 20.86 21.02 19.41 8,800 22,800 -0.4
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
20.86
 274,300 20.66 20.96 20.60 2,300 33,500 -1.0
27/05/2022
20.66
 241,600 20.47 20.66 20.16 2,500 68,900 -2.2
26/05/2022
20.47
 217,100 20.16 20.47 19.87 5,500 40,700 -1.1
25/05/2022
20.16
 441,500 19.53 20.41 19.37 7,400 37,400 -1.0
24/05/2022
19.53
 244,300 19.21 19.53 18.74 2,200 25,700 -0.7
23/05/2022
19.21
 296,900 19.40 19.53 18.90 13,400 38,800 -0.8
20/05/2022
19.40
 337,500 19.53 19.53 18.84 2,500 44,700 -1.3
19/05/2022
19.53
 231,600 18.90 19.53 18.05 2,000 87,600 -2.7
18/05/2022
18.90
 321,700 18.27 19.21 18.27 11,700 31,200 -0.6
17/05/2022
18.27
 477,500 17.48 18.68 16.38 38,500 34,600 0.1
16/05/2022
17.48
 458,300 18.77 19.84 17.48 29,500 57,400 -0.8
13/05/2022
18.77
 743,400 20.16 20.16 18.77 342,500 100,900 7.3
12/05/2022
20.16
 525,000 21.67 21.67 20.16 65,700 29,500 1.1
11/05/2022
21.67
 276,200 22.05 22.05 20.91 2,200 100 0.1
10/05/2022
22.05
 622,300 21.54 22.05 20.16 10,400 63,100 -1.8
09/05/2022
21.54
 448,600 23.15 23.15 21.54 12,200 100 0.4
06/05/2022
23.15
 550,700 23.94 24.35 22.93 3,000 60,800 -2.1
05/05/2022
23.94
 423,500 23.72 24.19 23.18 2,000 31,400 -1.1
04/05/2022
23.72
 534,500 23.56 24.32 23.18 3,100 58,800 -2.1
29/04/2022
23.56
 642,100 22.93 23.75 22.46 12,500 66,900 -2.0
28/04/2022
22.93
 284,500 22.99 23.28 22.30 3,100 71,700 -2.5
27/04/2022
22.99
 271,000 22.43 22.99 22.24 7,100 14,900 -0.3
26/04/2022
22.43
 729,900 21.58 22.68 20.54 404,400 82,900 11.0
25/04/2022
21.58
 786,000 23.18 23.56 21.58 12,800 42,900 -1.1
22/04/2022
23.18
 793,300 23.62 24.38 22.11 4,200 29,500 -1.0
21/04/2022
23.62
 848,600 23.34 24.88 22.11 319,800 4,500 11.5
20/04/2022
23.34
 611,400 24.25 24.63 23.31 43,200 33,700 0.4
19/04/2022
24.25
 616,500 25.26 25.95 24.25 33,900 70,000 -1.5
18/04/2022
25.26
 631,100 26.08 26.30 25.13 3,400 89,300 -3.5
15/04/2022
26.08
 971,000 24.82 26.39 24.28 300 48,000 -1.9
14/04/2022
24.82
 426,800 24.95 25.20 24.63 3,200 2,500 0.0
13/04/2022
24.95
 725,300 24.32 25.01 23.94 26,800 4,100 0.9
12/04/2022
24.32
 1,109,900 25.89 26.02 24.09 68,000 32,500 1.4
08/04/2022
25.89
 976,300 26.84 26.90 25.83 77,700 10,100 2.8
07/04/2022
26.84
 918,400 27.40 27.72 26.84 19,500 142,900 -5.4
06/04/2022
27.40
 900,900 27.34 27.69 26.77 49,800 33,100 0.7
05/04/2022
27.34
 536,100 27.40 27.47 26.77 39,200 0 1.7
04/04/2022
27.40
 1,024,900 27.40 28.03 27.40 25,100 46,500 -1.0
01/04/2022
27.40
 1,294,000 26.77 27.72 26.33 27,500 11,500 0.7
31/03/2022
26.77
 606,700 26.96 27.21 26.33 24,300 20,700 0.2
30/03/2022
26.96
 695,800 27.47 28.10 26.61 37,400 21,700 0.7
29/03/2022
27.47
 1,303,500 26.68 27.72 26.65 3,800 10,100 -0.3
28/03/2022
26.68
 536,500 26.65 26.77 25.89 54,800 12,400 1.8
25/03/2022
26.65
 690,500 26.55 26.96 26.46 36,100 5,300 1.3
24/03/2022
26.55
 626,600 26.77 26.96 26.21 25,900 3,100 1.0
23/03/2022
26.77
 953,200 26.46 27.59 26.33 48,000 9,800 1.6
22/03/2022
26.46
 606,400 26.65 26.93 26.08 102,600 1,000 4.3
21/03/2022
26.65
 1,789,100 25.13 26.77 25.13 23,900 23,500 0.0
18/03/2022
25.13
 197,800 25.07 25.26 25.04 11,600 600 0.4
17/03/2022
25.07
 202,300 24.88 25.45 24.95 2,100 1,200 0.0
16/03/2022
24.88
 247,700 24.38 25.01 24.25 11,500 1,000 0.4
15/03/2022
24.38
 316,600 24.38 24.57 24.03 91,300 19,500 2.8
14/03/2022
24.38
 562,300 25.13 25.13 24.25 13,800 32,700 -0.7
11/03/2022
25.13
 503,200 25.61 25.73 25.01 21,800 6,400 0.6
10/03/2022
25.61
 556,100 25.39 25.83 25.39 23,300 2,400 0.8
09/03/2022
25.39
 724,700 25.10 25.83 24.69 4,000 17,400 -0.5
08/03/2022
25.10
 1,053,500 25.26 26.08 24.79 10,700 7,000 0.1
07/03/2022
25.26
 427,300 25.20 25.45 24.76 3,700 15,200 -0.5
04/03/2022
25.20
 444,700 25.20 25.48 24.72 1,400 5,000 -0.1
03/03/2022
25.20
 361,700 25.07 25.51 24.95 1,400 9,200 -0.3
02/03/2022
25.07
 630,900 25.61 25.67 24.95 2,000 3,500 -0.1
01/03/2022
25.61
 873,800 24.57 25.70 24.76 20,600 5,900 0.6
28/02/2022
24.57
 394,300 23.94 24.57 23.87 1,100 4,800 -0.1
25/02/2022
23.94
 323,800 23.94 24.44 23.94 4,900 2,800 0.1
24/02/2022
23.94
 916,900 24.06 24.57 23.50 3,200 8,300 -0.2
23/02/2022
24.06
 379,900 23.87 24.44 23.84 8,500 0 0.3
22/02/2022
23.87
 322,200 24.50 24.50 23.75 1,000 14,600 -0.5
21/02/2022
24.50
 194,500 24.54 24.54 24.13 600 600 -0
18/02/2022
24.54
 231,900 24.57 24.57 23.87 5,900 600 0.2
17/02/2022
24.57
 139,800 24.76 24.76 24.25 300 3,400 -0.1
16/02/2022
24.76
 212,200 23.91 24.88 23.94 2,200 1,800 0.0
15/02/2022
23.91
 102,800 23.56 23.91 23.43 4,100 4,000 0.0
14/02/2022
23.56
 197,700 24.09 24.09 23.31 8,600 200 0.3
11/02/2022
24.09
 120,700 24.54 24.54 24.06 0 8,300 -0.3
10/02/2022
24.54
 191,400 24.60 24.66 24.03 3,800 27,200 -0.9
09/02/2022
24.60
 385,600 24.47 24.91 24.47 4,000 24,500 -0.8
08/02/2022
24.47
 284,000 23.18 24.54 22.90 5,000 4,500 0.0
07/02/2022
23.18
 309,100 22.36 23.31 22.39 19,200 1,500 0.6
28/01/2022
22.36
 438,500 22.21 22.49 21.89 166,300 11,100 5.5
27/01/2022
22.21
 128,300 22.46 22.71 22.05 1,500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |