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)
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
05/05/2020
10.77
 281,750 10.38 10.91 10.12 170 77,670 -1.7
04/05/2020
10.38
 374,420 10.86 10.93 10.12 30,500 70,250 -0.9
29/04/2020
10.86
 916,410 10.21 10.91 10.09 9,890 44,210 -0.8
28/04/2020
10.21
 207,430 10.19 10.31 10.09 18,790 15,000 0.1
27/04/2020
10.19
 354,950 9.85 10.33 9.88 18,340 520 0.4
24/04/2020
9.85
 158,770 9.71 9.97 9.52 10,000 47,990 -0.8
23/04/2020
9.71
 315,640 10.09 10.38 9.71 550 45,000 -0.9
22/04/2020
10.09
 323,660 9.85 10.09 9.25 17,000 62,410 -0.9
21/04/2020
9.85
 696,960 10.57 10.57 9.85 510 37,500 -0.8
20/04/2020
10.57
 995,720 10.09 10.79 10.33 0 52,330 -1.2
17/04/2020
10.09
 643,650 9.44 10.09 9.44 400 58,370 -1.2
16/04/2020
9.44
 754,820 8.84 9.44 8.60 600 57,510 -1.1
15/04/2020
8.84
 384,780 8.84 9.13 8.68 0 0 0
14/04/2020
8.84
 784,090 8.27 8.84 8.65 0 70,350 -1.3
13/04/2020
8.27
 360,770 7.74 8.27 8.00 10,000 199,720 -3.3
10/04/2020
7.74
 353,710 7.88 7.91 7.71 28,730 137,560 -1.8
09/04/2020
7.88
 542,650 7.93 8.10 7.76 15,240 215,400 -3.3
08/04/2020
7.93
 279,540 8.15 8.15 7.79 15,010 142,300 -2.1
07/04/2020
8.15
 260,870 7.95 8.20 7.79 0 54,000 -0.9
06/04/2020
7.95
 297,050 7.45 7.95 7.47 10,000 60,000 -0.8
03/04/2020
7.45
 53,030 7.28 7.50 7.26 11,100 10,000 0.0
01/04/2020
7.28
 204,260 7.31 7.55 7.21 18,720 74,700 -0.9
31/03/2020
7.31
 131,380 7.43 7.43 7.07 31,180 0 0.5
30/03/2020
7.43
 172,580 7.55 7.55 7.16 30,100 800 0.5
27/03/2020
7.55
 115,630 7.14 7.57 7.02 15,000 5,000 0.2
26/03/2020
7.14
 112,920 7.21 7.26 7.09 5,100 31,800 -0.4
25/03/2020
7.21
 414,350 7.09 7.28 6.97 45,000 41,880 0.0
24/03/2020
7.09
 306,130 7.62 7.62 7.09 15,700 35,910 -0.3
23/03/2020
7.62
 123,220 8.17 8.17 7.62 0 25,730 -0.4
20/03/2020
8.17
 120,250 8.17 8.17 7.69 17,470 13,000 0.1
19/03/2020
8.17
 152,190 8.46 8.46 7.88 20,500 67,290 -0.8
18/03/2020
8.46
 74,520 8.65 8.65 8.41 16,120 34,750 -0.3
17/03/2020
8.65
 86,920 8.75 8.75 8.17 130,790 109,000 0.4
16/03/2020
8.75
 337,430 8.84 8.84 8.24 36,100 135,310 -1.7
13/03/2020
8.84
 116,830 8.94 8.94 8.32 37,500 14,920 0.4
12/03/2020
8.94
 134,400 9.61 9.61 8.94 82,100 3,860 1.5
11/03/2020
9.61
 126,040 10.19 10.19 9.61 15,040 14,190 0.0
10/03/2020
10.19
 79,470 10.17 10.29 9.61 8,000 12,880 -0.1
09/03/2020
10.17
 111,930 10.91 10.91 10.17 20,000 18,570 0.0
06/03/2020
10.91
 79,020 10.81 10.96 10.50 14,500 39,370 -0.5
05/03/2020
10.81
 99,110 10.55 10.81 10.48 30,100 58,220 -0.6
04/03/2020
10.55
 33,720 10.65 10.65 10.43 5,000 14,000 -0.2
03/03/2020
10.65
 53,060 10.72 10.81 10.48 12,000 0 0.3
02/03/2020
10.72
 40,200 10.67 10.74 10.48 3,250 24,380 -0.5
28/02/2020
10.67
 93,220 10.91 10.91 10.19 32,020 32,640 -0.0
27/02/2020
10.91
 23,780 10.72 10.96 10.67 8,310 8,000 0.0
26/02/2020
10.72
 70,090 10.72 10.93 10.57 4,000 13,420 -0.2
25/02/2020
10.72
 81,410 10.89 10.89 10.33 32,000 34,750 -0.1
24/02/2020
10.89
 76,310 11.37 11.37 10.67 27,810 15,860 0.3
21/02/2020
11.37
 70,130 11.44 11.44 11.25 21,640 37,780 -0.4
20/02/2020
11.44
 26,920 11.44 11.54 11.37 3,630 6,540 -0.1
19/02/2020
11.44
 75,000 11.44 11.44 11.34 20,790 27,330 -0.2
18/02/2020
11.44
 146,120 11.18 11.54 11.30 7,000 8,000 -0.0
17/02/2020
11.18
 53,620 11.32 11.32 11.05 4,000 3,000 0.0
14/02/2020
11.32
 118,820 11.44 11.44 10.98 18,540 66,560 -1.1
13/02/2020
11.44
 2,710 11.49 11.49 11.44 0 0 0
12/02/2020
11.49
 44,090 11.58 11.58 11.37 2,000 25,660 -0.6
11/02/2020
11.58
 56,160 11.68 11.68 11.44 7,150 2,800 0.1
10/02/2020
11.68
 17,360 11.54 11.68 11.49 7,040 1,300 0.1
07/02/2020
11.54
 65,150 11.49 11.54 11.05 8,640 0 0.2
06/02/2020
11.49
 141,020 11.82 11.94 11.49 29,770 0 0.7
05/02/2020
11.82
 78,210 11.87 11.87 11.66 17,190 45,090 -0.7
04/02/2020
11.87
 27,840 11.94 11.94 11.68 4,010 9,100 -0.1
03/02/2020
11.94
 39,790 12.16 12.16 11.66 11,000 6,070 0.1

Chính sách bảo mật | Điều khoản sử dụng |