Tổng Công ty cổ phần Bảo Minh (bmi)

18.25
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |