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)
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
11/04/2019
11.91
 96,610 12.23 12.37 11.91 1,000 17,960 -0.4
10/04/2019
12.23
 87,110 11.95 12.23 11.95 17,510 28,960 -0.3
09/04/2019
11.95
 120,750 11.86 12.09 11.68 1,820 25,000 -0.6
08/04/2019
11.86
 168,670 11.86 11.86 11.52 5,340 1,000 0.1
05/04/2019
11.86
 259,280 11.95 12.09 11.82 400 25,500 -0.7
04/04/2019
11.95
 742,470 11.22 11.98 11.45 9,840 32,620 -0.6
03/04/2019
11.22
 310,390 10.49 11.22 10.49 3,020 11,000 -0.2
02/04/2019
10.49
 123,160 10.53 10.58 10.44 1,300 18,000 -0.4
01/04/2019
10.53
 110,560 10.31 10.53 10.26 3,940 11,000 -0.2
29/03/2019
10.31
 39,400 10.33 10.35 10.21 430 1,100 -0.0
28/03/2019
10.33
 81,020 10.26 10.44 9.87 2,900 20,570 -0.4
27/03/2019
10.26
 18,260 10.05 10.26 9.71 11,050 0 0.2
26/03/2019
10.05
 23,840 9.89 10.05 9.66 15,670 15,510 0.0
25/03/2019
9.89
 55,370 10.15 10.15 9.71 40,200 2,000 0.8
22/03/2019
10.15
 53,410 10.21 10.21 9.80 7,500 39,820 -0.7
21/03/2019
10.21
 51,980 10.35 10.35 10.12 9,900 3,000 0.2
20/03/2019
10.35
 41,190 10.35 10.35 10.08 3,000 21,000 -0.4
19/03/2019
10.35
 84,020 10.40 10.44 10.08 38,960 10,250 0.7
18/03/2019
10.40
 71,750 10.40 10.40 10.31 7,670 0 0.2
15/03/2019
10.40
 115,720 10.40 10.44 10.26 11,220 1,450 0.2
14/03/2019
10.40
 155,450 9.89 10.51 9.85 1,280 10,200 -0.2
13/03/2019
9.89
 56,200 9.85 9.89 9.69 0 3,000 -0.1
12/03/2019
9.85
 34,960 9.80 9.85 9.57 14,220 610 0.3
11/03/2019
9.80
 49,060 9.85 9.85 9.16 10,500 19,500 -0.2
08/03/2019
9.85
 62,590 10.03 10.03 9.82 8,700 3,500 0.1
07/03/2019
10.03
 49,920 9.99 10.08 9.96 24,630 3,380 0.5
06/03/2019
9.99
 64,550 9.99 9.99 9.85 1,410 4,150 -0.1
05/03/2019
9.99
 32,230 10.08 10.08 9.89 280 4,600 -0.1
04/03/2019
10.08
 72,650 10.12 10.17 9.94 9,940 0 0.2
01/03/2019
10.12
 60,530 9.80 10.12 9.71 2,500 0 0.1
28/02/2019
9.80
 34,370 9.80 9.80 9.64 5,000 15,880 -0.2
27/02/2019
9.80
 71,040 9.80 9.94 9.62 40 1,100 -0.0
26/02/2019
9.80
 77,860 10.12 10.12 9.71 4,680 9,250 -0.1
25/02/2019
10.12
 69,480 10.17 10.17 9.99 14,460 5,000 0.2
22/02/2019
10.17
 62,310 10.26 10.26 10.03 6,020 2,000 0.1
21/02/2019
10.26
 82,470 10.08 10.26 9.99 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |