Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0.60
(4.43%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
11.23
 133,640 11.50 11.53 11.20 10,900 10,000 0.0
06/09/2019
11.50
 101,140 11.60 11.76 11.50 17,610 13,000 0.1
05/09/2019
11.60
 97,660 11.60 11.76 11.60 0 32,390 -0.8
04/09/2019
11.60
 196,390 11.78 11.78 11.43 11,310 34,160 -0.6
03/09/2019
11.78
 258,130 12.11 12.13 11.78 8,130 47,000 -1.0
30/08/2019
12.11
 141,210 12.11 12.29 12.08 6,500 3,000 0.1
29/08/2019
12.11
 265,740 12.22 12.34 12.06 500 23,000 -0.6
28/08/2019
12.22
 152,560 12.36 12.36 12.20 20 31,130 -0.8
27/08/2019
12.36
 306,890 12.36 12.50 12.22 5,000 23,520 -0.5
26/08/2019
12.36
 322,570 12.73 12.73 12.34 35,940 23,000 0.3
23/08/2019
12.73
 182,540 12.85 12.85 12.62 5,600 2,600 0.1
22/08/2019
12.85
 163,310 12.89 13.06 12.80 900 5,000 -0.1
21/08/2019
12.89
 333,480 12.99 13.31 12.89 100 21,440 -0.6
20/08/2019
12.99
 899,040 12.57 13.10 12.57 18,430 54,200 -1.0
19/08/2019
12.57
 132,050 12.52 12.76 12.48 0 31,060 -0.8
16/08/2019
12.52
 670,500 12.45 13.08 12.32 6,000 26,680 -0.6
15/08/2019
12.45
 172,950 12.48 12.48 12.18 0 0 0
14/08/2019
12.48
 232,990 12.52 12.85 12.48 4,000 22,880 -0.5
13/08/2019
12.52
 140,200 12.29 12.52 12.08 3,800 900 0.1
12/08/2019
12.29
 209,210 12.59 12.62 12.29 3,900 0 0.1
09/08/2019
12.59
 242,690 12.62 12.89 12.50 3,500 66,170 -1.7
08/08/2019
12.62
 525,420 12.15 12.99 12.11 5,000 64,050 -1.6
07/08/2019
12.15
 204,000 12.15 12.36 12.06 7,600 7,500 0.0
06/08/2019
12.15
 207,120 12.15 12.27 11.83 1,700 7,830 -0.2
05/08/2019
12.15
 261,170 12.36 12.57 12.06 1,490 8,330 -0.2
02/08/2019
12.36
 215,680 12.04 12.48 11.92 2,230 0 0.1
01/08/2019
12.04
 70,810 12.06 12.20 12.01 14,670 3,020 0.3
31/07/2019
12.06
 309,620 12.25 12.25 11.87 2,030 13,000 -0.3
30/07/2019
12.25
 218,810 12.27 12.62 12.20 30 13,930 -0.4
29/07/2019
12.27
 138,350 12.38 12.43 12.11 12,990 3,020 0.3
26/07/2019
12.38
 107,230 12.41 12.50 12.38 10,170 8,530 0.0
25/07/2019
12.41
 232,370 12.62 12.64 12.41 0 21,550 -0.6
24/07/2019
12.62
 331,380 12.43 12.62 12.43 40,000 5,000 0.9
23/07/2019
12.43
 417,900 12.52 12.71 12.29 2,000 12,260 -0.3
22/07/2019
12.52
 644,280 11.94 12.62 11.83 260 10,000 -0.3
19/07/2019
11.94
 249,620 11.87 12.20 11.87 10 500 -0.0
18/07/2019
11.87
 465,600 12.27 12.27 11.83 0 1,000 -0.0
17/07/2019
12.27
 217,780 12.27 12.43 12.13 2,630 0 0.1
16/07/2019
12.27
 389,150 11.99 12.52 11.99 5,010 0 0.1
15/07/2019
11.99
 424,300 11.67 12.20 11.62 7,920 52,200 -1.1
12/07/2019
11.67
 173,930 11.62 11.80 11.62 5,500 60,060 -1.4
11/07/2019
11.62
 362,880 11.36 11.83 11.36 1,200 137,760 -3.4
10/07/2019
11.36
 93,510 11.32 11.39 11.23 4,050 36,000 -0.8
09/07/2019
11.32
 63,920 11.13 11.34 11.04 15,000 21,000 -0.1
08/07/2019
11.13
 263,520 11.50 11.50 11.06 30 163,500 -3.9
05/07/2019
11.50
 96,560 11.27 11.55 11.32 15,820 31,500 -0.4
04/07/2019
11.27
 112,030 11.27 11.46 11.20 3,220 30,000 -0.7
03/07/2019
11.27
 111,060 11.50 11.57 11.18 0 30,000 -0.7
02/07/2019
11.50
 52,450 11.46 11.55 11.29 6,960 26,470 -0.5
01/07/2019
11.46
 139,550 11.55 11.60 11.46 0 51,000 -1.3
28/06/2019
11.55
 103,930 11.41 11.60 11.32 310 36,000 -0.9
27/06/2019
11.41
 268,070 11.78 11.78 11.36 11,360 78,000 -1.7
26/06/2019
11.78
 207,600 12.06 12.15 11.64 12,000 54,310 -1.1
25/06/2019
12.06
 753,280 11.43 12.22 11.43 4,160 318,960 -8.1
24/06/2019
11.43
 582,900 10.69 11.43 10.85 4,700 350,480 -8.5
21/06/2019
10.69
 177,670 10.69 11.13 10.69 1,000 143,000 -3.3
20/06/2019
10.69
 383,400 10.44 10.90 10.44 0 355,460 -8.1
19/06/2019
10.44
 389,310 10.44 10.67 10.11 31,300 301,900 -6.0
18/06/2019
10.44
 85,130 10.85 10.85 10.44 10,000 70,000 -1.4
17/06/2019
10.85
 129,840 11.13 11.13 10.55 15,480 86,980 -1.7
14/06/2019
11.13
 46,320 10.90 11.13 10.85 6,460 28,920 -0.5
13/06/2019
10.90
 140,900 11.18 11.18 10.90 109,220 219,170 -2.6
12/06/2019
11.18
 112,290 11.50 11.50 11.18 10,080 87,040 -1.9
11/06/2019
11.50
 59,370 11.46 11.60 11.32 15,440 19,000 -0.1
10/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2019
11.46
 122,520 11.27 11.60 11.27 2,150 45,010 -1.1
07/06/2019
11.27
 117,430 10.56 11.27 10.61 18,950 73,200 -1.3
06/06/2019
10.56
 296,120 10.92 10.92 10.52 5,100 208,000 -4.9
05/06/2019
10.92
 174,060 11.27 11.40 10.92 0 123,100 -3.1
04/06/2019
11.27
 141,410 11.85 11.85 11.27 0 58,420 -1.5
03/06/2019
11.85
 23,820 11.93 11.93 11.58 0 3,600 -0.1
31/05/2019
11.93
 223,370 11.71 11.93 11.45 64,200 169,050 -2.8
30/05/2019
11.71
 231,030 11.98 12.00 11.58 50,000 153,820 -2.8
29/05/2019
11.98
 90,110 12.16 12.33 11.98 10,800 30,000 -0.5
28/05/2019
12.16
 53,210 12.24 12.24 11.93 1,460 15,730 -0.4
27/05/2019
12.24
 42,090 12.38 12.38 12.11 8,000 0 0.2
24/05/2019
12.38
 58,170 12.58 12.58 12.20 7,200 37,600 -0.8
23/05/2019
12.58
 11,650 12.58 12.58 12.38 4,000 4,820 -0.0
22/05/2019
12.58
 80,080 12.84 12.84 12.42 3,000 3,100 -0.0
21/05/2019
12.84
 80,080 12.82 12.91 12.73 18,520 15,400 0.1
20/05/2019
12.82
 83,120 12.73 12.91 12.51 3,000 42,240 -1.1
17/05/2019
12.73
 268,140 12.07 12.77 11.98 2,000 69,440 -1.9
16/05/2019
12.07
 32,760 12.16 12.24 11.93 15,470 6,000 0.3
15/05/2019
12.16
 26,690 12.09 12.16 11.98 2,540 5,330 -0.1
14/05/2019
12.09
 11,050 12.11 12.11 11.85 2,000 1,300 0.0
13/05/2019
12.11
 35,090 12.20 12.24 11.89 7,420 4,000 0.1
10/05/2019
12.20
 18,440 12.07 12.29 11.78 3,000 5,020 -0.1
09/05/2019
12.07
 18,700 11.65 12.33 11.71 7,780 590 0.2
08/05/2019
11.65
 74,410 11.40 11.93 11.40 18,490 15,650 0.1
07/05/2019
11.40
 45,100 11.40 11.65 11.40 800 1,180 -0.0
06/05/2019
11.40
 154,790 11.71 11.71 11.40 1,430 0 0.0
03/05/2019
11.71
 28,160 11.60 11.71 11.54 3,400 5,250 -0.0
02/05/2019
11.60
 94,980 11.80 11.80 11.58 240 19,380 -0.5
26/04/2019
11.80
 93,810 11.63 11.89 11.58 800 5,230 -0.1
25/04/2019
11.63
 207,900 11.93 11.93 11.63 5,310 8,500 -0.1
24/04/2019
11.93
 86,040 11.96 12.02 11.63 0 0 0
23/04/2019
11.96
 94,740 12.13 12.20 11.96 0 53,810 -1.5
22/04/2019
12.13
 78,180 12.33 12.33 12.11 0 21,560 -0.6
19/04/2019
12.33
 109,520 11.58 12.38 11.67 2,940 13,520 -0.3
18/04/2019
11.58
 167,780 11.76 11.76 11.51 9,810 16,900 -0.2
17/04/2019
11.76
 70,570 11.78 11.87 11.67 10,000 16,550 -0.2

Chính sách bảo mật | Điều khoản sử dụng |