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)
05/09/2019
12.02
 97,660 12.02 12.18 12.02 0 32,390 -0.8
04/09/2019
12.02
 196,390 12.21 12.21 11.85 11,310 34,160 -0.6
03/09/2019
12.21
 258,130 12.55 12.57 12.21 8,130 47,000 -1.0
30/08/2019
12.55
 141,210 12.55 12.74 12.52 6,500 3,000 0.1
29/08/2019
12.55
 265,740 12.67 12.79 12.50 500 23,000 -0.6
28/08/2019
12.67
 152,560 12.81 12.81 12.64 20 31,130 -0.8
27/08/2019
12.81
 306,890 12.81 12.95 12.67 5,000 23,520 -0.5
26/08/2019
12.81
 322,570 13.19 13.19 12.79 35,940 23,000 0.3
23/08/2019
13.19
 182,540 13.31 13.31 13.07 5,600 2,600 0.1
22/08/2019
13.31
 163,310 13.36 13.53 13.27 900 5,000 -0.1
21/08/2019
13.36
 333,480 13.46 13.79 13.36 100 21,440 -0.6
20/08/2019
13.46
 899,040 13.03 13.58 13.03 18,430 54,200 -1.0
19/08/2019
13.03
 132,050 12.98 13.22 12.93 0 31,060 -0.8
16/08/2019
12.98
 670,500 12.91 13.55 12.76 6,000 26,680 -0.6
15/08/2019
12.91
 172,950 12.93 12.93 12.62 0 0 0
14/08/2019
12.93
 232,990 12.98 13.31 12.93 4,000 22,880 -0.5
13/08/2019
12.98
 140,200 12.74 12.98 12.52 3,800 900 0.1
12/08/2019
12.74
 209,210 13.05 13.07 12.74 3,900 0 0.1
09/08/2019
13.05
 242,690 13.07 13.36 12.95 3,500 66,170 -1.7
08/08/2019
13.07
 525,420 12.59 13.46 12.55 5,000 64,050 -1.6
07/08/2019
12.59
 204,000 12.59 12.81 12.50 7,600 7,500 0.0
06/08/2019
12.59
 207,120 12.59 12.71 12.26 1,700 7,830 -0.2
05/08/2019
12.59
 261,170 12.81 13.03 12.50 1,490 8,330 -0.2
02/08/2019
12.81
 215,680 12.47 12.93 12.35 2,230 0 0.1
01/08/2019
12.47
 70,810 12.50 12.64 12.45 14,670 3,020 0.3
31/07/2019
12.50
 309,620 12.69 12.69 12.30 2,030 13,000 -0.3
30/07/2019
12.69
 218,810 12.71 13.07 12.64 30 13,930 -0.4
29/07/2019
12.71
 138,350 12.83 12.88 12.55 12,990 3,020 0.3
26/07/2019
12.83
 107,230 12.86 12.95 12.83 10,170 8,530 0.0
25/07/2019
12.86
 232,370 13.07 13.10 12.86 0 21,550 -0.6
24/07/2019
13.07
 331,380 12.88 13.07 12.88 40,000 5,000 0.9
23/07/2019
12.88
 417,900 12.98 13.17 12.74 2,000 12,260 -0.3
22/07/2019
12.98
 644,280 12.38 13.07 12.26 260 10,000 -0.3
19/07/2019
12.38
 249,620 12.30 12.64 12.30 10 500 -0.0
18/07/2019
12.30
 465,600 12.71 12.71 12.26 0 1,000 -0.0
17/07/2019
12.71
 217,780 12.71 12.88 12.57 2,630 0 0.1
16/07/2019
12.71
 389,150 12.42 12.98 12.42 5,010 0 0.1
15/07/2019
12.42
 424,300 12.09 12.64 12.04 7,920 52,200 -1.1
12/07/2019
12.09
 173,930 12.04 12.23 12.04 5,500 60,060 -1.4
11/07/2019
12.04
 362,880 11.78 12.26 11.78 1,200 137,760 -3.4
10/07/2019
11.78
 93,510 11.73 11.80 11.63 4,050 36,000 -0.8
09/07/2019
11.73
 63,920 11.54 11.75 11.44 15,000 21,000 -0.1
08/07/2019
11.54
 263,520 11.92 11.92 11.46 30 163,500 -3.9
05/07/2019
11.92
 96,560 11.68 11.97 11.73 15,820 31,500 -0.4
04/07/2019
11.68
 112,030 11.68 11.87 11.61 3,220 30,000 -0.7
03/07/2019
11.68
 111,060 11.92 11.99 11.58 0 30,000 -0.7
02/07/2019
11.92
 52,450 11.87 11.97 11.70 6,960 26,470 -0.5
01/07/2019
11.87
 139,550 11.97 12.02 11.87 0 51,000 -1.3
28/06/2019
11.97
 103,930 11.82 12.02 11.73 310 36,000 -0.9
27/06/2019
11.82
 268,070 12.21 12.21 11.78 11,360 78,000 -1.7
26/06/2019
12.21
 207,600 12.50 12.59 12.06 12,000 54,310 -1.1
25/06/2019
12.50
 753,280 11.85 12.67 11.85 4,160 318,960 -8.1
24/06/2019
11.85
 582,900 11.08 11.85 11.25 4,700 350,480 -8.5
21/06/2019
11.08
 177,670 11.08 11.54 11.08 1,000 143,000 -3.3
20/06/2019
11.08
 383,400 10.81 11.30 10.81 0 355,460 -8.1
19/06/2019
10.81
 389,310 10.81 11.05 10.48 31,300 301,900 -6.0
18/06/2019
10.81
 85,130 11.25 11.25 10.81 10,000 70,000 -1.4
17/06/2019
11.25
 129,840 11.54 11.54 10.93 15,480 86,980 -1.7
14/06/2019
11.54
 46,320 11.30 11.54 11.25 6,460 28,920 -0.5
13/06/2019
11.30
 140,900 11.58 11.58 11.30 109,220 219,170 -2.6
12/06/2019
11.58
 112,290 11.92 11.92 11.58 10,080 87,040 -1.9
11/06/2019
11.92
 59,370 11.87 12.02 11.73 15,440 19,000 -0.1
10/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2019
11.87
 122,520 11.68 12.02 11.68 2,150 45,010 -1.1
07/06/2019
11.68
 117,430 10.95 11.68 10.99 18,950 73,200 -1.3
06/06/2019
10.95
 296,120 11.31 11.31 10.90 5,100 208,000 -4.9
05/06/2019
11.31
 174,060 11.68 11.82 11.31 0 123,100 -3.1
04/06/2019
11.68
 141,410 12.28 12.28 11.68 0 58,420 -1.5
03/06/2019
12.28
 23,820 12.37 12.37 12.00 0 3,600 -0.1
31/05/2019
12.37
 223,370 12.14 12.37 11.86 64,200 169,050 -2.8
30/05/2019
12.14
 231,030 12.41 12.44 12.00 50,000 153,820 -2.8
29/05/2019
12.41
 90,110 12.60 12.78 12.41 10,800 30,000 -0.5
28/05/2019
12.60
 53,210 12.69 12.69 12.37 1,460 15,730 -0.4
27/05/2019
12.69
 42,090 12.82 12.82 12.55 8,000 0 0.2
24/05/2019
12.82
 58,170 13.03 13.03 12.64 7,200 37,600 -0.8
23/05/2019
13.03
 11,650 13.03 13.03 12.82 4,000 4,820 -0.0
22/05/2019
13.03
 80,080 13.31 13.31 12.87 3,000 3,100 -0.0
21/05/2019
13.31
 80,080 13.28 13.37 13.19 18,520 15,400 0.1
20/05/2019
13.28
 83,120 13.19 13.37 12.96 3,000 42,240 -1.1
17/05/2019
13.19
 268,140 12.50 13.24 12.41 2,000 69,440 -1.9
16/05/2019
12.50
 32,760 12.60 12.69 12.37 15,470 6,000 0.3
15/05/2019
12.60
 26,690 12.53 12.60 12.41 2,540 5,330 -0.1
14/05/2019
12.53
 11,050 12.55 12.55 12.28 2,000 1,300 0.0
13/05/2019
12.55
 35,090 12.64 12.69 12.32 7,420 4,000 0.1
10/05/2019
12.64
 18,440 12.50 12.73 12.21 3,000 5,020 -0.1
09/05/2019
12.50
 18,700 12.07 12.78 12.14 7,780 590 0.2
08/05/2019
12.07
 74,410 11.82 12.37 11.82 18,490 15,650 0.1
07/05/2019
11.82
 45,100 11.82 12.07 11.82 800 1,180 -0.0
06/05/2019
11.82
 154,790 12.14 12.14 11.82 1,430 0 0.0
03/05/2019
12.14
 28,160 12.02 12.14 11.95 3,400 5,250 -0.0
02/05/2019
12.02
 94,980 12.23 12.23 12.00 240 19,380 -0.5
26/04/2019
12.23
 93,810 12.05 12.32 12.00 800 5,230 -0.1
25/04/2019
12.05
 207,900 12.37 12.37 12.05 5,310 8,500 -0.1
24/04/2019
12.37
 86,040 12.39 12.46 12.05 0 0 0
23/04/2019
12.39
 94,740 12.57 12.64 12.39 0 53,810 -1.5
22/04/2019
12.57
 78,180 12.78 12.78 12.55 0 21,560 -0.6
19/04/2019
12.78
 109,520 12.00 12.82 12.09 2,940 13,520 -0.3
18/04/2019
12.00
 167,780 12.18 12.18 11.93 9,810 16,900 -0.2
17/04/2019
12.18
 70,570 12.21 12.30 12.09 10,000 16,550 -0.2
16/04/2019
12.21
 97,620 12.00 12.23 12.00 3,500 30,650 -0.7
12/04/2019
12.00
 235,380 11.91 12.09 11.86 1,230 38,440 -1.0

Chính sách bảo mật | Điều khoản sử dụng |