Tổng Công ty cổ phần Bảo Minh (bmi)

16.80
0
(0%)
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
(2026-02-11) 		-2.10 -11.17% 8,555,000 -596,600 -10.8
16.40
19.10
16.80
2 tháng
(2026-01-12) 		-1.45 -7.99% 24,065,800 -889,600 -15.8
16.40
19.90
16.80
3 tháng
(2025-12-15) 		-1 -5.65% 30,733,200 -2,686,900 -47.2
16.40
19.90
16.80
6 tháng
(2025-09-15) 		-2.46 -12.85% 61,146,200 -1,887,100 -30.5
16.40
20.95
16.80
12 tháng
(2025-03-18) 		-1.85 -9.99% 97,633,200 -4,215,700 -84.0
15.93
20.95
16.80
24 tháng
(2024-03-25) 		-1.96 -10.50% 148,334,400 -6,251,848 -131.5
15.93
21.19
16.80
36 tháng
(2023-03-29) 		-0.30 -1.75% 200,542,700 -9,734,616 -207.4
15.39
21.19
16.80
60 tháng
(2021-04-08) 		3.40 25.55% 467,826,300 -8,630,256 -221.7
11.39
31.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |