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)
04/05/2018
13.72
 15,520 12.92 13.72 12.82 15,180 2,190 0.4
03/05/2018
12.92
 7,510 13.65 13.65 12.92 134,603 130,603 0.1
02/05/2018
13.65
 55,910 12.99 13.74 12.78 74,420 45,750 0.9
27/04/2018
12.99
 48,880 13.26 13.26 12.78 36,870 21,930 0.4
26/04/2018
13.26
 19,300 13.28 13.28 12.99 14,300 1,250 0.4
24/04/2018
13.28
 28,730 13.65 13.65 13.21 7,870 20,780 -0.4
23/04/2018
13.65
 23,370 13.65 13.74 13.37 16,170 210 0.5
20/04/2018
13.65
 24,390 13.74 13.74 13.53 9,440 14,650 -0.2
19/04/2018
13.74
 41,530 13.99 13.99 13.56 26,870 24,250 0.1
18/04/2018
13.99
 36,830 14.08 14.08 13.79 25,710 7,000 0.6
17/04/2018
14.08
 45,710 14.11 14.11 13.79 20,260 31,400 -0.3
16/04/2018
14.11
 26,400 14.11 14.15 13.81 14,200 9,190 0.2
13/04/2018
14.11
 37,130 14.29 14.29 13.81 14,190 18,000 -0.1
12/04/2018
14.29
 31,340 14.11 14.29 13.81 14,880 14,850 0.0
11/04/2018
14.11
 24,250 14.13 14.24 13.90 17,970 6,500 0.4
10/04/2018
14.13
 77,860 14.20 14.20 13.88 38,090 40,380 -0.1
09/04/2018
14.20
 108,150 14.66 14.66 14.06 55,450 15,000 1.3
06/04/2018
14.66
 48,220 14.29 14.66 13.97 16,410 25,930 -0.3
05/04/2018
14.29
 43,220 14.15 14.29 13.76 23,630 10,150 0.4
04/04/2018
14.15
 58,770 14.18 14.29 13.76 46,600 19,470 0.8
03/04/2018
14.18
 68,360 14.20 14.34 13.74 141,580 153,320 -0.3
02/04/2018
14.20
 21,210 14.29 14.38 13.51 12,560 5,000 0.2
30/03/2018
14.29
 7,160 14.20 14.29 14.20 3,800 0 0.1
29/03/2018
14.20
 14,860 14.18 14.20 13.97 13,990 140 0.4
28/03/2018
14.18
 61,230 14.24 14.24 13.76 10,120 54,210 -1.3
27/03/2018
14.24
 74,250 14.57 14.57 14.20 24,140 58,370 -1.1
26/03/2018
14.57
 15,750 14.43 14.57 14.20 14,430 11,020 0.1
23/03/2018
14.43
 14,030 14.66 14.66 14.04 8,900 10,020 -0.0
22/03/2018
14.66
 81,680 14.52 14.66 13.99 20,410 68,070 -1.5
21/03/2018
14.52
 85,890 14.47 14.59 14.02 183,374 161,944 0.7
20/03/2018
14.47
 79,850 14.47 14.66 14.20 18,450 50,790 -1.0
19/03/2018
14.47
 130,830 14.79 14.79 14.34 112,980 50,700 2.0
16/03/2018
14.79
 72,570 14.47 14.84 14.31 27,550 67,100 -1.2
15/03/2018
14.47
 52,770 15.09 15.09 14.47 19,630 32,280 -0.4
14/03/2018
15.09
 107,890 14.66 15.12 14.20 8,050 50,000 -1.3
13/03/2018
14.66
 171,540 15.41 15.48 14.66 34,310 170,000 -4.4
12/03/2018
15.41
 47,870 15.55 15.55 14.98 9,290 28,400 -0.6
09/03/2018
15.55
 66,980 15.55 15.57 14.95 54,260 50,000 0.2
08/03/2018
15.55
 23,230 15.34 15.55 15.34 20,260 1,430 0.6
07/03/2018
15.34
 28,270 15.34 15.57 15.34 26,800 2,710 0.8
06/03/2018
15.34
 72,190 15.46 15.46 14.66 17,070 61,530 -1.5
05/03/2018
15.46
 137,740 15.34 15.62 15.41 99,310 65,000 1.2
02/03/2018
15.34
 57,650 14.66 15.34 14.57 56,840 15,360 1.4
01/03/2018
14.66
 19,090 15.05 15.05 14.66 1,450 430 0.0
28/02/2018
15.05
 72,310 14.77 15.05 14.43 47,730 31,040 0.6
27/02/2018
14.77
 36,710 14.77 14.77 14.43 26,050 20,000 0.2
26/02/2018
14.77
 47,730 14.63 14.77 14.36 29,350 20,200 0.3
23/02/2018
14.63
 27,080 14.63 14.63 14.22 16,560 19,900 -0.1
22/02/2018
14.63
 58,380 14.54 14.63 14.20 27,330 21,500 0.2
21/02/2018
14.54
 81,060 14.66 15.66 14.15 32,880 60,360 -0.9
13/02/2018
14.66
 217,060 14.98 15.32 14.66 192,160 139,330 1.7
12/02/2018
14.98
 72,740 14.54 14.98 13.88 64,980 52,890 0.4
09/02/2018
14.54
 28,690 14.66 14.66 13.65 23,930 11,730 0.4
08/02/2018
14.66
 263,000 13.79 14.66 13.51 238,270 218,300 0.6
07/02/2018
13.79
 345,130 13.76 14.66 13.28 273,690 292,270 -0.5
06/02/2018
13.76
 128,600 14.79 14.79 13.76 60,450 104,750 -1.3
05/02/2018
14.79
 94,510 15.89 15.89 14.79 39,650 78,490 -1.3
02/02/2018
15.89
 38,880 15.92 16.01 15.34 27,290 6,850 0.7
01/02/2018
15.92
 46,080 15.60 15.94 15.21 42,010 10,610 1.1
31/01/2018
15.60
 150,180 15.76 15.76 15.44 23,400 26,930 -0.1
30/01/2018
15.76
 57,290 16.03 16.03 15.53 52,850 3,760 1.7
29/01/2018
16.03
 39,860 15.16 16.21 15.16 25,610 7,130 0.6
26/01/2018
15.16
 202,470 15.39 16.01 14.34 68,900 87,480 -0.5
25/01/2018
15.39
 93,080 16.31 16.31 15.39 51,790 7,390 1.5
22/01/2018
16.31
 25,330 16.35 16.44 16.03 21,600 0 0.8
19/01/2018
16.35
 119,990 15.87 16.35 15.57 99,890 46,030 1.9
18/01/2018
15.87
 30,500 15.96 15.96 15.39 18,590 10,530 0.3
17/01/2018
15.96
 120,040 15.99 16.03 15.39 28,070 86,740 -2.0
16/01/2018
15.99
 101,410 15.66 15.99 15.34 80,030 52,030 1.0
15/01/2018
15.66
 16,210 15.80 15.80 15.48 7,690 2,030 0.2
12/01/2018
15.80
 47,460 15.66 16.12 15.48 9,930 16,260 -0.2
11/01/2018
15.66
 70,640 16.26 16.26 15.66 45,160 45,850 -0.0
10/01/2018
16.26
 88,670 16.31 16.31 15.71 51,310 70,830 -0.7
09/01/2018
16.31
 41,730 16.31 16.49 15.71 20,560 21,300 -0.0
08/01/2018
16.31
 51,910 16.40 16.49 16.03 211,180 200,310 0.4
05/01/2018
16.40
 72,450 16.47 16.49 16.26 17,540 37,400 -0.7
04/01/2018
16.47
 55,160 16.17 16.47 15.80 30,520 2,060 1.0
03/01/2018
16.17
 14,350 15.76 16.24 15.78 12,380 10 0.4
02/01/2018
15.76
 17,380 16.26 16.26 15.76 3,650 0 0.1
29/12/2017
16.26
 29,350 16.21 16.26 15.80 17,900 3,000 0.5
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
16.21
 32,080 16.03 16.37 16.03 4,940 0 0.2
27/12/2017
16.03
 10,740 15.90 16.03 15.59 2,980 0 0.1
26/12/2017
15.90
 13,870 15.94 15.94 15.90 12,160 0 0.4
25/12/2017
15.94
 23,640 16.03 16.03 15.59 12,080 1,000 0.4
22/12/2017
16.03
 3,150 15.94 16.03 15.45 10 0 0.0
21/12/2017
15.94
 37,500 15.94 16.43 15.19 12,700 0 0.5
20/12/2017
15.94
 50,690 15.99 15.99 15.59 13,640 0 0.5
19/12/2017
15.99
 166,650 15.36 16.03 15.56 97,870 2,370 3.4
18/12/2017
15.36
 19,780 15.14 15.56 14.76 9,000 0 0.3
15/12/2017
15.14
 16,020 15.10 15.54 14.83 12,160 0 0.4
14/12/2017
15.10
 27,040 15.14 15.14 14.49 5,350 9,550 -0.1
13/12/2017
15.14
 26,820 15.19 15.23 15.10 22,880 0 0.8
12/12/2017
15.19
 45,120 15.19 15.36 14.43 7,510 10,070 -0.1
11/12/2017
15.19
 54,890 15.63 15.63 15.14 19,800 2,270 0.6
08/12/2017
15.63
 55,580 15.63 15.63 15.27 21,770 2,960 0.7
07/12/2017
15.63
 57,110 15.94 16.12 15.59 15,270 17,670 -0.1
06/12/2017
15.94
 118,500 15.36 16.25 14.45 12,240 36,630 -0.8
05/12/2017
15.36
 290,970 14.49 15.50 14.52 10,620 72,920 -2.2
04/12/2017
14.49
 129,110 14.49 14.70 14.21 8,150 105,670 -3.1
01/12/2017
14.49
 26,960 14.81 14.81 14.49 2,220 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |