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)
23/09/2020
13.10
 539,050 12.89 13.28 12.89 11,410 17,060 -0.1
22/09/2020
12.89
 436,870 12.99 13.02 12.76 22,480 17,000 0.1
21/09/2020
12.99
 249,550 13.02 13.25 12.99 10,810 24,270 -0.3
18/09/2020
13.02
 206,680 13.02 13.17 12.94 28,000 27,340 0.0
17/09/2020
13.02
 737,420 12.69 13.35 12.81 7,820 251,060 -6.2
16/09/2020
12.69
 152,370 12.61 12.69 12.58 10 0 0.0
15/09/2020
12.61
 256,690 12.58 12.74 12.53 23,820 5,020 0.5
14/09/2020
12.58
 263,020 12.58 12.69 12.38 23,020 1,000 0.5
11/09/2020
12.58
 299,360 12.66 12.66 12.30 27,030 13,680 0.3
10/09/2020
12.66
 431,420 12.71 12.89 12.63 0 3,910 -0.1
09/09/2020
12.71
 270,120 12.63 12.84 12.33 11,200 0 0.3
08/09/2020
12.63
 411,880 12.58 12.74 12.25 29,120 9,900 0.5
07/09/2020
12.58
 438,620 12.99 13.04 12.56 47,840 4,770 1.1
04/09/2020
12.99
 478,270 12.92 12.99 12.63 11,300 1,000 0.3
03/09/2020
12.92
 911,210 12.43 13.04 12.43 3,160 179,370 -4.4
01/09/2020
12.43
 250,630 12.48 12.48 12.30 5,230 12,080 -0.2
31/08/2020
12.48
 268,940 12.48 12.58 12.22 23,440 13,360 0.2
28/08/2020
12.48
 540,970 12.22 12.74 12.22 26,010 12,360 0.3
27/08/2020
12.22
 237,590 12.33 12.33 12.12 30,570 7,980 0.5
26/08/2020
12.33
 450,650 12.43 12.76 12.33 32,620 3,000 0.7
25/08/2020
12.43
 1,833,100 11.63 12.43 11.66 190,920 452,400 -6.3
24/08/2020
11.63
 288,120 11.61 11.79 11.61 5,130 17,000 -0.3
21/08/2020
11.61
 465,490 11.40 11.74 11.30 1,480 25,180 -0.5
20/08/2020
11.40
 335,990 11.20 11.56 11.07 33,230 6,000 0.6
19/08/2020
11.20
 135,030 11.27 11.30 11.07 11,540 6,210 0.1
18/08/2020
11.27
 144,890 11.38 11.40 11.27 7,750 1,450 0.1
17/08/2020
11.38
 148,200 11.53 11.53 11.27 5,000 0 0.1
14/08/2020
11.53
 408,610 11.09 11.71 11.09 80 2,090 -0.0
13/08/2020
11.09
 126,310 11.02 11.09 10.99 5,000 3,180 0.0
12/08/2020
11.02
 66,230 10.99 11.02 10.86 5,000 14,390 -0.2
11/08/2020
10.99
 110,550 10.96 11.02 10.84 13,850 0 0.3
10/08/2020
10.96
 158,390 11.12 11.17 10.89 35,290 10,760 0.5
07/08/2020
11.12
 156,660 11.30 11.30 10.99 40,900 17,610 0.5
06/08/2020
11.30
 310,010 10.68 11.40 10.66 14,180 20,400 -0.1
05/08/2020
10.68
 161,450 10.50 10.79 10.50 5,420 30,950 -0.5
04/08/2020
10.50
 88,340 10.50 10.76 10.43 10,000 730 0.2
03/08/2020
10.50
 105,410 10.27 10.79 10.12 9,940 19,000 -0.2
31/07/2020
10.27
 112,990 10.53 10.55 10.07 13,070 18,090 -0.1
30/07/2020
10.53
 79,870 10.53 10.96 10.27 25,220 20,950 0.1
29/07/2020
10.53
 167,220 10.68 10.68 9.96 25,220 20,950 0.1
28/07/2020
10.68
 91,590 10.25 10.76 10.09 4,740 980 0.1
27/07/2020
10.25
 262,960 10.76 10.76 10.01 34,660 18,470 0.3
24/07/2020
10.76
 267,390 11.09 11.09 10.53 21,160 4,860 0.3
23/07/2020
11.09
 91,680 11.09 11.20 11.02 20,000 38,420 -0.4
22/07/2020
11.09
 85,840 11.17 11.22 10.99 5,000 15,660 -0.2
21/07/2020
11.17
 93,090 11.02 11.27 11.02 5,000 59,040 -1.2
20/07/2020
11.02
 129,980 11.07 11.07 10.99 15,370 50,100 -0.7
17/07/2020
11.07
 133,820 11.20 11.20 11.04 36,990 66,540 -0.6
16/07/2020
11.20
 119,540 11.27 11.27 11.04 15,000 58,120 -0.9
15/07/2020
11.27
 76,530 11.30 11.40 11.14 21,470 38,590 -0.4
14/07/2020
11.30
 72,380 11.35 11.50 10.99 20,510 43,010 -0.5
13/07/2020
11.35
 97,770 11.53 11.58 11.27 30,000 36,000 -0.1
10/07/2020
11.53
 191,400 11.66 11.71 11.25 30,000 91,290 -1.4
09/07/2020
11.66
 59,150 11.66 11.79 11.48 42,000 24,070 0.4
08/07/2020
11.66
 138,180 11.71 11.81 11.50 0 6,210 -0.1
07/07/2020
11.71
 248,330 11.20 11.91 11.20 20,200 12,660 0.2
06/07/2020
11.20
 105,110 11.17 11.35 11.17 5,500 10,000 -0.1
03/07/2020
11.17
 21,500 11.20 11.20 10.99 4,230 10,000 -0.1
02/07/2020
11.20
 33,430 11.17 11.25 10.99 13,500 10,610 0.1
01/07/2020
11.17
 43,500 10.99 11.17 10.96 5,980 7,990 -0.0
30/06/2020
10.99
 125,250 11.02 11.14 10.94 13,200 31,160 -0.4
29/06/2020
11.02
 161,860 11.02 11.07 10.94 1,070 10,230 -0.2
26/06/2020
11.02
 74,330 10.94 11.09 10.94 690 16,070 -0.3
25/06/2020
10.94
 76,280 11.07 11.07 10.89 10,000 720 0.2
24/06/2020
11.07
 91,260 11.09 11.12 10.94 13,510 31,450 -0.4
23/06/2020
11.09
 97,530 11.30 11.30 11.09 13,750 27,000 -0.3
22/06/2020
11.30
 259,580 11.30 11.30 10.96 12,680 125,580 -2.4
19/06/2020
11.30
 118,130 11.25 11.40 11.17 5,700 54,560 -1.1
18/06/2020
11.25
 159,490 11.20 11.25 11.09 21,950 15,500 0.1
17/06/2020
11.20
 91,720 11.25 11.25 11.04 15,550 28,750 -0.3
16/06/2020
11.25
 62,430 10.94 11.43 10.99 200 2,000 -0.0
15/06/2020
10.94
 437,130 11.53 11.53 10.86 25,000 49,340 -0.5
12/06/2020
11.53
 371,670 11.71 11.71 10.99 18,940 1,750 0.4
11/06/2020
11.71
 373,070 12.33 12.33 11.71 24,510 34,020 -0.2
10/06/2020
12.33
 982,230 11.74 12.53 11.84 730 47,560 -1.1
09/06/2020
11.74
 788,530 10.99 11.74 10.94 12,030 25,730 -0.3
08/06/2020
10.99
 140,430 11.04 11.14 10.99 9,450 38,910 -0.6
05/06/2020
11.04
 167,260 10.89 11.09 10.81 7,880 47,440 -0.8
04/06/2020
10.89
 206,670 11.02 11.14 10.89 2,130 35,350 -0.7
03/06/2020
11.02
 88,940 11.14 11.20 10.99 0 7,500 -0.2
02/06/2020
11.14
 183,980 11.20 11.20 10.99 5,440 33,280 -0.6
01/06/2020
11.20
 233,600 11.17 11.22 10.94 108,190 26,000 1.8
29/05/2020
11.17
 196,170 11.14 11.22 10.94 97,500 40,000 1.2
28/05/2020
11.14
 190,430 11.14 11.25 10.96 99,690 17,980 1.8
27/05/2020
11.14
 418,060 11.12 11.61 11.14 36,350 37,140 -0.0
26/05/2020
11.12
 378,240 10.99 11.12 10.84 77,380 33,500 0.9
25/05/2020
10.99
 293,010 10.84 10.99 10.61 77,060 36,580 0.9
22/05/2020
10.84
 285,370 10.99 11.09 10.79 8,950 42,970 -0.7
21/05/2020
10.99
 124,380 11.17 11.25 10.94 12,000 21,380 -0.2
20/05/2020
11.17
 116,040 11.22 11.27 11.14 1,960 11,320 -0.2
19/05/2020
11.22
 294,960 11.14 11.35 11.14 7,920 7,780 0.0
18/05/2020
11.14
 242,260 11.04 11.27 11.04 0 22,790 -0.5
15/05/2020
11.04
 225,240 11.04 11.35 10.96 10,000 11,120 -0.0
14/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2020
11.04
 416,310 11.25 11.50 10.84 11,950 70,840 -1.3
13/05/2020
11.25
 373,930 11.05 11.44 10.72 8,680 128,110 -2.8
12/05/2020
11.05
 511,040 11.03 11.10 10.45 15,720 33,000 -0.4
11/05/2020
11.03
 213,340 10.77 11.10 10.74 13,910 30,270 -0.4
08/05/2020
10.77
 264,050 10.77 10.91 10.62 1,740 10,540 -0.2
07/05/2020
10.77
 185,410 10.77 10.86 10.53 19,460 59,810 -0.9
06/05/2020
10.77
 88,900 10.77 10.81 10.60 5,810 30,380 -0.5

Chính sách bảo mật | Điều khoản sử dụng |