Tổng Công ty cổ phần Bảo Minh (bmi)

16.65
-0.15
(-0.89%)
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)
14/10/2019
12.67
 390,590 12.50 12.71 12.55 0 8,000 -0.2
11/10/2019
12.50
 540,830 12.18 12.59 12.21 570 12,150 -0.3
10/10/2019
12.18
 240,070 11.94 12.33 11.97 7,000 5,000 0.1
09/10/2019
11.94
 87,980 11.94 12.02 11.87 10 3,000 -0.1
08/10/2019
11.94
 101,850 11.82 12.02 11.80 20 35,680 -0.9
07/10/2019
11.82
 45,150 11.78 11.82 11.68 0 790 -0.0
04/10/2019
11.78
 78,100 11.92 11.97 11.78 0 0 0
03/10/2019
11.92
 36,040 11.97 11.97 11.78 0 0 0
02/10/2019
11.97
 97,160 12.02 12.11 11.78 5,800 0 0.1
01/10/2019
12.02
 53,470 12.11 12.21 11.92 460 0 0.0
30/09/2019
12.11
 49,810 12.04 12.16 12.04 2,000 5,000 -0.1
27/09/2019
12.04
 165,830 11.94 12.16 11.87 550 10,780 -0.3
26/09/2019
11.94
 172,180 11.85 11.99 11.75 4,390 69,500 -1.6
25/09/2019
11.85
 270,090 11.63 11.99 11.46 16,800 86,100 -1.7
24/09/2019
11.63
 67,770 11.75 11.80 11.58 2,800 20,000 -0.4
23/09/2019
11.75
 83,900 11.82 11.87 11.68 0 37,470 -0.9
20/09/2019
11.82
 776,620 11.82 11.82 11.54 16,890 238,500 -5.4
19/09/2019
11.82
 50,590 11.82 11.92 11.82 0 15,000 -0.4
18/09/2019
11.82
 143,540 12.16 12.23 11.82 14,630 42,050 -0.7
17/09/2019
12.16
 139,610 12.11 12.26 12.02 20 0 0.0
16/09/2019
12.11
 144,520 12.02 12.11 11.97 460 0 0.0
13/09/2019
12.02
 214,620 12.02 12.11 11.92 0 0 0
12/09/2019
12.02
 94,630 11.73 12.04 11.73 1,100 2,550 -0.0
11/09/2019
11.73
 92,450 11.58 11.85 11.46 0 10,890 -0.3
10/09/2019
11.58
 154,090 11.63 11.85 11.46 710 20,690 -0.5
09/09/2019
11.63
 133,640 11.92 11.94 11.61 10,900 10,000 0.0
06/09/2019
11.92
 101,140 12.02 12.18 11.92 17,610 13,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |