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)
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
31/08/2017
12.91
 8,790 12.91 13.09 12.91 8,670 0 0.3
30/08/2017
12.91
 9,940 12.91 13.05 12.91 6,170 2,400 0.1
29/08/2017
12.91
 13,320 12.91 13.05 12.91 13,000 0 0.4
28/08/2017
12.91
 3,050 13.05 13.09 12.76 2,990 0 0.1
25/08/2017
13.05
 6,280 13.05 13.05 12.65 6,080 400 0.2
24/08/2017
13.05
 10,740 13.09 13.09 12.78 10,670 2,200 0.2
23/08/2017
13.09
 2,800 13.09 13.09 13.09 2,800 0 0.1
22/08/2017
13.09
 15,560 13.09 13.23 13.09 15,550 0 0.5
21/08/2017
13.09
 16,440 12.76 13.09 12.76 13,560 2,000 0.3
18/08/2017
12.76
 14,400 13.20 13.27 12.76 13,170 320 0.4
17/08/2017
13.20
 23,380 12.91 13.27 12.56 21,900 1,510 0.6
16/08/2017
12.91
 10,480 13.27 13.27 12.47 7,420 6,410 0.0
15/08/2017
13.27
 6,810 13.27 13.31 12.60 5,450 0 0.2
14/08/2017
13.27
 8,930 13.31 13.36 12.51 6,000 0 0.2
11/08/2017
13.31
 10,420 13.27 13.31 12.38 10,400 0 0.3
10/08/2017
13.27
 16,100 13.23 13.31 13.18 16,100 0 0.5
09/08/2017
13.23
 26,300 13.14 13.27 12.51 18,500 4,730 0.4
08/08/2017
13.14
 23,720 13.27 13.31 12.36 21,630 1,810 0.6
07/08/2017
13.27
 31,650 13.29 13.29 13.23 17,440 0 0.5
04/08/2017
13.29
 21,520 13.27 13.29 13.14 20,880 5,330 0.5
03/08/2017
13.27
 18,070 13.29 13.36 12.91 14,220 7,400 0.2
02/08/2017
13.29
 10,690 13.29 13.31 12.38 10,680 0 0.3
01/08/2017
13.29
 11,000 13.18 13.36 13.27 11,000 0 0.3
31/07/2017
13.18
 44,710 12.91 13.29 12.65 19,800 0 0.6
28/07/2017
12.91
 8,750 12.69 13.47 12.69 5,600 1,100 0.1
27/07/2017
12.69
 31,870 12.60 12.82 12.51 22,200 340 0.6
26/07/2017
12.60
 38,090 12.47 12.69 12.47 14,600 1,770 0.4
25/07/2017
12.47
 16,320 12.47 12.51 12.25 13,310 0 0.4
24/07/2017
12.47
 7,820 12.45 12.47 12.42 6,170 510 0.2
21/07/2017
12.45
 26,830 12.42 12.62 12.45 13,200 0 0.4
20/07/2017
12.42
 45,070 12.40 12.65 12.42 25,350 10 0.7
19/07/2017
12.40
 13,240 12.38 12.69 12.25 11,930 0 0.3
18/07/2017
12.38
 25,840 12.29 12.47 12.25 13,200 7,080 0.2
17/07/2017
12.29
 23,120 12.42 12.47 12.05 18,000 7,700 0.3
14/07/2017
12.42
 30,890 12.47 12.47 12.36 21,680 510 0.6
13/07/2017
12.47
 19,460 12.36 12.56 12.29 16,530 100 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |