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)
12/07/2017
12.36
 27,900 12.40 12.40 12.25 22,940 0 0.6
11/07/2017
12.40
 22,840 12.40 12.40 11.89 5,000 0 0.1
10/07/2017
12.40
 35,370 12.34 12.51 12.34 3,000 690 0.1
07/07/2017
12.34
 33,820 12.34 12.40 12.11 26,020 0 0.7
06/07/2017
12.34
 22,420 12.40 12.40 12.11 18,590 100 0.5
05/07/2017
12.40
 19,620 12.42 12.42 11.93 19,430 500 0.5
04/07/2017
12.42
 7,800 12.47 12.56 12.09 6,010 2,750 0.1
03/07/2017
12.47
 3,310 12.51 12.51 12.13 2,690 0 0.1
30/06/2017
12.51
 12,940 12.18 12.82 11.96 11,760 0 0.3
29/06/2017
12.18
 20,760 12.18 12.20 11.96 11,330 6,840 0.1
28/06/2017
12.18
 9,100 12.22 12.22 12.05 8,000 1,100 0.2
27/06/2017
12.22
 18,570 12.29 12.29 12.00 11,490 830 0.3
26/06/2017
12.29
 6,740 12.25 12.29 11.93 6,000 0 0.2
23/06/2017
12.25
 25,930 12.13 12.34 11.80 21,000 14,010 0.2
22/06/2017
12.13
 71,330 12.34 12.34 12.02 14,800 50,000 -1.0
21/06/2017
12.34
 8,910 12.36 12.36 12.07 8,500 0 0.2
20/06/2017
12.36
 32,170 12.20 12.47 12.16 31,400 0 0.9
19/06/2017
12.20
 4,560 12.42 12.42 12.02 3,990 0 0.1
16/06/2017
12.42
 10,920 12.02 12.47 11.96 7,000 2,900 0.1
15/06/2017
12.02
 55,520 12.02 12.25 11.96 19,840 25,100 -0.1
14/06/2017
12.02
 52,840 12.11 12.20 11.93 13,800 1,190 0.3
13/06/2017
12.11
 23,110 12.11 12.11 11.80 13,300 0 0.4
12/06/2017
12.11
 45,130 12.16 12.16 11.80 42,000 0 1.1
09/06/2017
12.16
 49,840 11.98 12.16 11.62 30,860 0 0.8
08/06/2017
11.98
 11,970 12.02 12.02 11.80 7,900 0 0.2
07/06/2017
12.02
 41,430 12.02 12.07 11.62 1,000 36,980 -0.9
06/06/2017
12.02
 13,140 12.02 12.02 11.78 12,900 240 0.3
05/06/2017
12.02
 44,560 12.02 12.11 11.80 19,000 6,220 0.3
02/06/2017
12.02
 32,890 12.02 12.25 11.62 31,580 840 0.8
01/06/2017
12.02
 22,680 12.07 12.07 11.27 12,020 6,130 0.2
31/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2017
12.07
 5,480 12.07 12.11 12.02 3,020 40 0.1
30/05/2017
12.07
 22,940 12.09 12.09 11.94 11,000 0 0.3
29/05/2017
12.09
 21,680 12.15 12.15 11.85 8,200 600 0.2
26/05/2017
12.15
 19,670 12.15 12.28 11.72 4,730 1,100 0.1
25/05/2017
12.15
 10,650 12.07 12.15 11.64 4,400 6,300 -0.1
24/05/2017
12.07
 62,270 11.85 12.15 11.51 36,160 6,220 0.8
23/05/2017
11.85
 27,170 11.90 11.90 11.51 21,000 0 0.6
22/05/2017
11.90
 36,820 11.94 11.94 11.55 18,310 10,800 0.2
19/05/2017
11.94
 83,080 11.60 12.02 10.80 3,680 77,210 -1.9
18/05/2017
11.60
 54,030 11.70 12.11 11.60 5,200 50,000 -1.2
17/05/2017
11.70
 34,420 11.87 12.20 11.70 10,400 8,200 0.1
16/05/2017
11.87
 8,080 11.87 11.90 11.38 2,000 0 0.1
15/05/2017
11.87
 18,950 11.85 11.90 11.51 7,100 3,030 0.1
12/05/2017
11.85
 28,000 11.87 11.87 11.38 5,000 13,050 -0.2
11/05/2017
11.87
 23,260 11.68 12.00 11.64 2,400 6,330 -0.1
10/05/2017
11.68
 46,800 11.83 11.83 11.68 7,900 120 0.2
09/05/2017
11.83
 26,290 11.81 12.00 11.38 8,460 2,990 0.1
08/05/2017
11.81
 72,050 12.09 12.13 11.81 23,100 29,070 -0.2
05/05/2017
12.09
 18,850 12.11 12.11 11.85 9,000 11,000 -0.1
04/05/2017
12.11
 40,260 12.13 12.24 11.87 27,800 19,960 0.2
03/05/2017
12.13
 78,460 12.58 12.58 11.81 15,730 55,300 -1.1
28/04/2017
12.58
 74,470 12.41 12.67 12.20 2,580 9,920 -0.2
27/04/2017
12.41
 13,010 12.24 12.45 12.20 9,810 1,000 0.3
26/04/2017
12.24
 17,810 12.39 12.43 12.13 9,200 1,810 0.2
25/04/2017
12.39
 18,310 12.45 12.45 12.24 10,000 0 0.3
24/04/2017
12.45
 26,840 12.54 13.27 12.24 14,550 0 0.4
21/04/2017
12.54
 74,970 11.94 12.67 11.77 11,800 2,500 0.3
20/04/2017
11.94
 14,870 12.00 12.02 11.75 3,000 0 0.1
19/04/2017
12.00
 10,380 11.98 12.00 11.77 7,200 2,000 0.1
18/04/2017
11.98
 47,580 11.94 12.02 11.81 16,000 10 0.4
17/04/2017
11.94
 59,150 11.87 11.94 11.72 14,500 1,500 0.4
14/04/2017
11.87
 59,660 11.94 11.94 11.68 15,450 14,300 0.0
13/04/2017
11.94
 5,360 11.87 12.02 11.75 0 0 0
12/04/2017
11.87
 48,300 11.90 11.90 11.70 19,120 500 0.5
11/04/2017
11.90
 84,230 11.90 12.00 11.68 5,530 0 0.2
10/04/2017
11.90
 48,840 12.02 12.02 11.77 15,030 0 0.4
07/04/2017
12.02
 29,300 12.11 12.11 11.77 18,000 0 0.5
05/04/2017
12.11
 27,770 12.11 12.13 11.81 13,740 0 0.4
04/04/2017
12.11
 62,850 12.15 12.15 11.75 26,400 0 0.7
03/04/2017
12.15
 80,940 12.20 12.20 11.77 15,000 100 0.4
31/03/2017
12.20
 59,500 12.35 12.35 11.94 8,240 7,740 0.0
30/03/2017
12.35
 75,960 12.45 12.52 12.07 3,000 420 0.1
29/03/2017
12.45
 279,760 11.72 12.54 11.72 0 23,500 -0.6
28/03/2017
11.72
 32,450 11.64 11.72 11.51 7,700 4,000 0.1
27/03/2017
11.64
 40,940 11.64 11.66 11.45 16,200 12,050 0.1
24/03/2017
11.64
 11,530 11.64 11.68 11.42 10,000 4,500 0.1
23/03/2017
11.64
 41,080 11.64 11.68 11.38 11,220 3,300 0.2
22/03/2017
11.64
 17,460 11.68 11.68 11.06 11,500 7,000 0.1
21/03/2017
11.68
 12,240 11.77 11.77 11.55 9,300 3,340 0.2
20/03/2017
11.77
 5,460 11.77 11.77 11.60 3,000 0 0.1
17/03/2017
11.77
 32,010 11.68 11.77 11.45 23,390 930 0.6
16/03/2017
11.68
 9,010 11.72 11.72 11.51 5,000 500 0.1
15/03/2017
11.72
 28,210 11.68 11.72 11.42 16,640 11,140 0.2
14/03/2017
11.68
 9,590 11.72 11.72 11.25 7,370 0 0.2
13/03/2017
11.72
 39,160 11.77 11.81 11.60 19,500 4,870 0.4
10/03/2017
11.77
 40,700 11.72 11.77 11.55 27,000 26,970 0.0
09/03/2017
11.72
 57,930 11.68 11.72 11.51 30,510 24,080 0.2
08/03/2017
11.68
 65,100 11.57 11.68 11.57 4,150 9,680 -0.1
07/03/2017
11.57
 21,400 11.57 11.60 11.57 4,850 1,210 0.1
06/03/2017
11.57
 26,020 11.57 11.60 11.55 10,130 0 0.3
03/03/2017
11.57
 43,070 11.55 11.57 11.34 16,850 0 0.5
02/03/2017
11.55
 54,070 11.60 11.60 11.47 24,000 0 0.6
01/03/2017
11.60
 26,130 11.64 11.64 11.47 10,000 0 0.3
28/02/2017
11.64
 22,660 11.64 11.64 11.47 18,800 0 0.5
27/02/2017
11.64
 69,500 11.68 11.68 11.34 15,310 0 0.4
24/02/2017
11.68
 72,040 11.68 11.68 11.08 20,520 0 0.6
23/02/2017
11.68
 38,760 11.60 11.68 11.51 20,990 5,000 0.4
22/02/2017
11.60
 46,970 11.60 11.68 11.49 15,000 0 0.4
21/02/2017
11.60
 148,020 11.60 11.81 11.08 59,080 10,570 1.3
20/02/2017
11.60
 79,770 11.47 11.64 11.42 54,000 2,420 1.4

Chính sách bảo mật | Điều khoản sử dụng |