Tổng Công ty cổ phần Bảo Minh (bmi)

16.70
-0.10
(-0.60%)
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
(2026-02-23) 		-2.30 -12.04% 8,498,100 -661,800 -11.9
16.40
19.10
16.70
2 tháng
(2026-01-19) 		-2.35 -12.27% 19,637,500 -716,400 -12.7
16.40
19.90
16.70
3 tháng
(2025-12-18) 		-0.90 -5.08% 30,709,200 -2,641,400 -46.3
16.40
19.90
16.70
6 tháng
(2025-09-19) 		-2.27 -11.93% 59,368,600 -1,048,300 -11.8
16.40
20.95
16.70
12 tháng
(2025-03-24) 		-1.41 -7.74% 97,839,300 -4,293,900 -85.3
15.93
20.95
16.70
24 tháng
(2024-03-28) 		-2.09 -11.06% 148,252,600 -6,348,748 -133.3
15.93
21.19
16.70
36 tháng
(2023-04-03) 		0.25 1.49% 200,660,200 -9,752,816 -207.1
15.39
21.19
16.70
60 tháng
(2021-04-13) 		3.63 27.53% 467,703,400 -8,659,056 -221.7
11.39
31.92
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
14.81
 101,110 14.81 14.92 14.47 11,820 2,000 0.3
29/11/2017
14.81
 94,770 14.34 14.92 14.34 12,000 0 0.4
28/11/2017
14.34
 50,730 14.25 14.34 14.12 15,450 3,270 0.4
27/11/2017
14.25
 75,450 14.29 14.34 14.25 27,520 0 0.9
24/11/2017
14.29
 97,620 14.78 14.78 14.29 65,720 73,690 -0.3
23/11/2017
14.78
 39,940 14.25 14.78 14.21 26,370 5,100 0.7
22/11/2017
14.25
 86,340 14.70 14.70 14.16 21,030 57,570 -1.2
21/11/2017
14.70
 166,950 14.70 15.36 14.03 27,680 139,850 -3.6
20/11/2017
14.70
 83,630 15.14 15.14 14.21 27,300 66,660 -1.3
17/11/2017
15.14
 83,700 15.14 15.23 14.34 37,580 28,670 0.3
16/11/2017
15.14
 28,980 15.45 15.45 15.01 22,280 1,810 0.7
15/11/2017
15.45
 14,900 14.85 15.59 14.85 10,050 0 0.3
14/11/2017
14.85
 170,270 13.89 14.85 13.89 28,800 33,150 -0.1
13/11/2017
13.89
 574,690 13.92 14.16 13.14 181,870 0 5.7
10/11/2017
13.92
 151,360 13.92 14.00 12.98 120,460 10,550 3.4
09/11/2017
13.92
 17,810 13.72 14.16 13.89 16,860 0 0.5
08/11/2017
13.72
 113,710 13.72 13.72 12.91 104,920 20,390 2.6
07/11/2017
13.72
 34,570 13.76 13.76 13.23 24,230 3,040 0.6
06/11/2017
13.76
 26,000 13.18 14.03 13.58 14,520 0 0.5
03/11/2017
13.18
 114,780 12.91 13.18 12.91 92,050 2,000 2.6
02/11/2017
12.91
 96,540 12.78 13.09 12.74 51,050 16,550 1.0
01/11/2017
12.78
 160,650 12.78 13.34 12.56 13,870 15,510 -0.0
31/10/2017
12.78
 142,000 12.74 13.05 12.74 24,440 2,510 0.6
30/10/2017
12.74
 11,340 12.69 12.74 12.65 3,620 400 0.1
27/10/2017
12.69
 18,650 12.51 12.69 12.47 6,000 8,050 -0.1
26/10/2017
12.51
 40,210 12.51 12.60 12.51 3,780 21,300 -0.5
25/10/2017
12.51
 12,400 12.51 12.65 12.07 10,070 1,700 0.2
24/10/2017
12.51
 6,510 12.56 12.56 12.47 6,500 2,000 0.1
23/10/2017
12.56
 9,240 12.47 12.58 12.29 6,090 5,130 0.0
20/10/2017
12.47
 5,430 12.67 12.67 12.47 5,200 4,870 0.0
19/10/2017
12.67
 16,630 12.69 12.69 12.47 16,000 7,000 0.3
18/10/2017
12.69
 260 12.56 12.76 12.69 100 0 0.0
17/10/2017
12.56
 6,910 12.56 12.60 12.36 700 0 0.0
16/10/2017
12.56
 11,970 12.40 12.56 12.25 9,290 8,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |