Tổng Công ty cổ phần Bảo Minh (bmi)

18.15
-0.05
(-0.27%)
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
(2025-12-29) 		0.40 2.27% 13,273,300 -552,800 -9.1
17.30
19.75
18.20
2 tháng
(2025-12-01) 		-0.35 -1.91% 19,854,300 -1,789,000 -30.8
17.30
19.75
18.20
3 tháng
(2025-10-30) 		-1.80 -9.09% 30,857,000 -2,028,400 -35.2
17.30
20.95
18.20
6 tháng
(2025-08-01) 		-0.15 -0.83% 67,582,200 -3,885,510 -73.2
17.30
20.95
18.20
12 tháng
(2025-02-03) 		0.57 3.24% 88,355,800 -3,430,658 -70.5
15.93
20.95
18.20
24 tháng
(2024-02-15) 		0.91 5.35% 141,381,900 -5,211,670 -112.6
15.93
21.19
18.20
36 tháng
(2023-02-13) 		0.66 3.80% 190,294,100 -7,421,857 -155.1
15.39
21.19
18.20
60 tháng
(2021-02-23) 		4.18 30.29% 464,132,700 -8,454,856 -225.6
11.39
31.92
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
12.40
 7,510 12.62 12.74 12.40 2,500 600 0.1
12/10/2017
12.62
 7,820 12.56 12.62 12.56 7,300 0 0.2
11/10/2017
12.56
 5,900 12.60 12.60 12.38 3,300 80 0.1
10/10/2017
12.60
 13,450 12.78 12.78 12.47 6,000 0 0.2
09/10/2017
12.78
 18,530 12.67 12.78 12.42 4,610 0 0.1
06/10/2017
12.67
 14,890 12.49 12.82 12.27 0 3,500 -0.1
05/10/2017
12.49
 3,960 12.78 12.78 12.49 40 0 0.0
04/10/2017
12.78
 0 12.78 12.78 12.78 0 0 0
03/10/2017
12.78
 310 12.78 12.78 12.69 0 0 0
02/10/2017
12.78
 5,470 13.00 13.00 12.78 0 0 0
29/09/2017
13.00
 7,850 13.05 13.05 12.74 6,000 5,210 0.0
28/09/2017
13.05
 9,920 13.00 13.05 12.69 6,100 5,000 0.0
27/09/2017
13.00
 6,800 13.09 13.09 13.00 6,800 4,130 0.1
26/09/2017
13.09
 16,280 13.05 13.36 12.47 8,720 10,910 -0.1
25/09/2017
13.05
 9,710 12.82 13.11 12.74 9,700 0 0.3
22/09/2017
12.82
 9,780 12.87 13.07 12.56 5,000 6,230 -0.0
21/09/2017
12.87
 9,100 12.69 12.87 12.78 8,680 600 0.2
20/09/2017
12.69
 11,950 12.87 12.87 12.69 8,650 0 0.2
19/09/2017
12.87
 19,020 12.71 12.96 12.69 13,800 5,010 0.3
18/09/2017
12.71
 4,680 12.89 12.89 12.47 2,000 4,490 -0.1
15/09/2017
12.89
 17,540 12.91 12.91 12.69 14,150 2,340 0.3
14/09/2017
12.91
 26,280 13.07 13.14 12.82 18,300 0 0.5
13/09/2017
13.07
 10 12.89 13.07 13.07 0 0 0
12/09/2017
12.89
 30,080 12.89 12.98 12.82 16,580 500 0.5
11/09/2017
12.89
 13,790 12.82 12.89 12.60 12,750 1,220 0.3
08/09/2017
12.82
 17,410 13.07 13.07 12.71 10,010 9,900 0.0
07/09/2017
13.07
 35,800 12.91 13.80 12.65 35,750 3,980 0.9
06/09/2017
12.91
 5,400 13.07 13.07 12.91 4,850 5,000 -0.0
05/09/2017
13.07
 62,510 13.14 13.14 12.45 2,910 60,080 -1.6
01/09/2017
13.14
 9,460 12.91 13.14 12.91 5,750 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |