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)
07/09/2021
20.85
 646,700 21.54 21.54 20.85 5,000 43,700 -1.3
06/09/2021
21.54
 452,900 21.80 21.95 21.48 2,700 15,100 -0.4
01/09/2021
21.80
 780,800 21.95 22.36 21.45 5,400 31,100 -0.9
31/08/2021
21.95
 1,249,900 21.80 22.80 21.86 13,600 30,300 -0.6
30/08/2021
21.80
 773,400 21.39 21.98 21.51 1,800 5,400 -0.1
27/08/2021
21.39
 521,500 20.76 21.42 20.22 10,300 44,400 -1.1
26/08/2021
20.76
 388,400 20.69 20.91 20.54 115,500 69,200 1.5
25/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/08/2021
20.69
 316,300 20.37 21.23 20.41 100 84,200 -2.8
24/08/2021
20.37
 1,287,100 20.16 20.95 19.21 538,700 204,200 12.7
23/08/2021
20.16
 1,364,600 21.58 21.58 20.16 6,500 45,900 -1.6
20/08/2021
21.58
 859,500 22.42 22.42 20.95 12,900 101,200 -3.7
19/08/2021
22.42
 1,461,800 22.31 22.86 21.97 24,800 156,100 -5.6
18/08/2021
22.31
 1,462,400 22.02 22.78 21.94 26,600 121,700 -4.1
17/08/2021
22.02
 485,000 22.31 22.42 21.94 8,400 21,600 -0.6
16/08/2021
22.31
 793,700 21.89 22.31 21.89 193,600 12,000 7.6
13/08/2021
21.89
 501,100 21.79 21.97 21.37 8,200 38,300 -1.3
12/08/2021
21.79
 1,195,000 22.36 22.57 21.79 172,300 135,900 1.5
11/08/2021
22.36
 1,372,700 21.39 22.57 21.42 37,400 58,500 -0.9
10/08/2021
21.39
 639,900 21.37 21.68 21.10 8,100 71,600 -2.6
09/08/2021
21.37
 685,700 21.16 21.52 20.89 18,600 16,200 0.1
06/08/2021
21.16
 1,281,800 21.94 21.94 21.10 73,100 53,900 0.7
05/08/2021
21.94
 468,100 22.15 22.15 21.63 3,800 18,000 -0.6
04/08/2021
22.15
 652,400 22.13 22.84 21.94 98,100 83,800 0.6
03/08/2021
22.13
 1,596,100 21.47 22.18 21.68 200,100 303,400 -4.4
02/08/2021
21.47
 717,400 21.10 21.79 20.74 8,300 1,000 0.3
30/07/2021
21.10
 422,800 21.10 21.47 20.68 5,700 1,100 0.2
29/07/2021
21.10
 467,600 20.87 21.52 20.50 7,500 4,800 0.1
28/07/2021
20.87
 659,500 21.52 21.52 20.74 1,300 10,000 -0.3
27/07/2021
21.52
 1,217,000 22.55 22.73 21.10 4,700 179,900 -7.4
26/07/2021
22.55
 674,000 21.39 22.55 20.84 119,300 77,200 1.8
23/07/2021
21.39
 566,400 21.50 22.02 21.10 76,000 113,700 -1.5
22/07/2021
21.50
 2,671,300 20.11 21.50 20.26 57,200 631,700 -23.2
21/07/2021
20.11
 466,000 19.48 20.68 19.58 2,600 14,300 -0.4
20/07/2021
19.48
 266,300 19.48 19.84 19.06 29,600 4,300 0.9
19/07/2021
19.48
 446,100 19.97 19.97 19.06 2,300 41,800 -1.5
16/07/2021
19.97
 300,000 20.16 20.42 19.90 2,900 8,700 -0.2
15/07/2021
20.16
 272,000 19.45 20.16 19.42 39,500 5,600 1.3
14/07/2021
19.45
 421,400 19.71 19.84 19.32 1,100 52,000 -1.9
13/07/2021
19.71
 194,200 19.74 19.95 19.58 1,000 6,100 -0.2
12/07/2021
19.74
 429,200 20.63 20.79 19.27 4,400 33,900 -1.1
09/07/2021
20.63
 1,286,000 19.90 21.00 19.90 60,900 26,100 1.4
08/07/2021
19.90
 564,000 19.48 20.00 19.27 1,900 32,600 -1.1
07/07/2021
19.48
 550,700 19.37 19.48 19.03 2,100 104,800 -3.8
06/07/2021
19.37
 571,700 19.92 19.95 19.37 4,200 34,700 -1.1
05/07/2021
19.92
 385,000 19.21 20.05 19.21 8,100 8,400 -0.1
02/07/2021
19.21
 275,500 19.21 19.42 18.95 200 10,600 -0.4
01/07/2021
19.21
 284,800 19.34 19.48 19.16 4,700 2,100 0.1
30/06/2021
19.34
 278,800 19.42 19.55 19.24 0 15,300 -0.6
29/06/2021
19.42
 171,300 19.66 19.82 19.37 4,500 8,700 -0.2
28/06/2021
19.66
 188,500 19.42 20.00 19.27 10,400 38,600 -1.1
25/06/2021
19.42
 284,400 19.42 19.48 19.19 72,700 27,000 1.7
24/06/2021
19.42
 525,700 19.76 19.76 19.16 13,300 35,500 -0.8
23/06/2021
19.76
 477,800 20.00 20.00 19.63 24,100 15,000 0.3
22/06/2021
20.00
 953,800 20.05 20.13 19.69 21,400 24,800 -0.1
21/06/2021
20.05
 808,800 20.26 20.26 19.48 2,500 90,300 -3.3
18/06/2021
20.26
 1,129,700 19.58 20.39 19.63 800 10,300 -0.4
17/06/2021
19.58
 1,011,300 19.00 19.58 18.64 35,800 26,700 0.3
16/06/2021
19.00
 1,142,200 18.53 19.37 18.58 16,600 7,200 0.3
15/06/2021
18.53
 936,200 17.32 18.53 17.27 8,800 15,000 -0.2
14/06/2021
17.32
 539,200 17.03 17.53 17.01 0 12,700 -0.4
11/06/2021
17.03
 438,800 16.80 17.22 16.67 2,500 12,800 -0.3
10/06/2021
16.80
 681,600 16.38 17.32 16.38 48,900 34,500 0.5
09/06/2021
16.38
 1,176,300 15.64 16.40 15.49 17,300 13,200 0.1
08/06/2021
15.64
 827,200 16.80 16.80 15.64 22,000 7,800 0.4
07/06/2021
16.80
 929,000 17.48 17.48 16.54 24,900 2,500 0.7
04/06/2021
17.48
 664,300 17.74 17.74 17.38 100 1,200 -0.0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2021
17.74
 783,200 17.74 18.27 17.32 200 36,000 -1.2
02/06/2021
17.74
 733,300 17.84 17.94 17.45 700 39,000 -1.4
01/06/2021
17.84
 437,900 17.89 18.07 17.64 10,100 1,300 0.3
31/05/2021
17.89
 1,247,000 16.73 17.89 16.75 10,800 8,100 0.1
28/05/2021
16.73
 610,900 16.65 16.90 16.43 9,100 10,100 -0.0
27/05/2021
16.65
 836,800 16.85 17.10 16.43 69,900 47,000 0.8
26/05/2021
16.85
 1,033,000 16.36 17.05 16.11 29,800 14,000 0.5
25/05/2021
16.36
 834,900 16.01 16.40 16.06 21,400 10,500 0.4
24/05/2021
16.01
 1,196,900 15.86 16.26 15.56 30,400 1,200 0.9
21/05/2021
15.86
 1,395,600 16.03 16.33 15.76 200 20,300 -0.7
20/05/2021
16.03
 954,800 15.61 16.11 15.51 5,200 10,100 -0.2
19/05/2021
15.61
 1,081,500 15.61 15.86 15.41 17,300 8,100 0.3
18/05/2021
15.61
 2,522,000 14.60 15.61 14.47 17,100 9,600 0.2
17/05/2021
14.60
 396,700 14.82 14.87 14.47 0 21,200 -0.6
14/05/2021
14.82
 1,314,500 15.07 15.71 14.62 200 68,700 -2.1
13/05/2021
15.07
 3,063,400 14.10 15.07 14.08 32,800 52,700 -0.6
12/05/2021
14.10
 599,800 14.08 14.17 13.88 11,800 6,000 0.2
11/05/2021
14.08
 587,700 14.13 14.27 13.90 100 21,700 -0.6
10/05/2021
14.13
 415,600 13.93 14.13 13.75 6,300 0 0.2
07/05/2021
13.93
 919,400 13.98 14.13 13.68 0 41,600 -1.2
06/05/2021
13.98
 1,247,700 14.03 14.42 13.98 3,000 40,600 -1.1
05/05/2021
14.03
 1,021,700 13.68 14.30 13.53 32,700 39,700 -0.2
04/05/2021
13.68
 243,600 13.80 13.88 13.38 2,500 43,300 -1.1
29/04/2021
13.80
 656,800 13.60 14.08 13.28 103,800 47,700 1.5
28/04/2021
13.60
 320,400 13.63 13.63 13.28 5,300 22,600 -0.5
27/04/2021
13.63
 381,200 13.53 13.78 13.16 5,600 40,600 -1.0
26/04/2021
13.53
 413,100 14.32 14.32 13.33 1,300 24,000 -0.6
23/04/2021
14.32
 732,200 13.88 14.62 13.75 10,600 2,200 0.2
22/04/2021
13.88
 705,900 14.13 14.77 13.88 2,800 34,900 -0.9
20/04/2021
14.13
 724,800 14.45 14.45 14.03 700 13,600 -0.4
19/04/2021
14.45
 1,256,200 13.75 14.70 13.70 900 28,700 -0.8
16/04/2021
13.75
 1,216,600 13.46 14.27 13.23 10,500 66,500 -1.6
15/04/2021
13.46
 1,204,100 12.69 13.48 12.71 53,600 40,800 0.3
14/04/2021
12.69
 330,700 12.71 12.76 12.54 16,800 44,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |