Tổng Công ty cổ phần Bảo Minh (bmi)

14.10
-0.05
(-0.35%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
14.63
 202,470 14.85 15.45 13.84 68,900 87,480 -0.5
25/01/2018
14.85
 93,080 15.74 15.74 14.85 51,790 7,390 1.5
22/01/2018
15.74
 25,330 15.78 15.87 15.47 21,600 0 0.8
19/01/2018
15.78
 119,990 15.32 15.78 15.03 99,890 46,030 1.9
18/01/2018
15.32
 30,500 15.40 15.40 14.85 18,590 10,530 0.3
17/01/2018
15.40
 120,040 15.43 15.47 14.85 28,070 86,740 -2.0
16/01/2018
15.43
 101,410 15.12 15.43 14.81 80,030 52,030 1.0
15/01/2018
15.12
 16,210 15.25 15.25 14.94 7,690 2,030 0.2
12/01/2018
15.25
 47,460 15.12 15.56 14.94 9,930 16,260 -0.2
11/01/2018
15.12
 70,640 15.69 15.69 15.12 45,160 45,850 -0.0
10/01/2018
15.69
 88,670 15.74 15.74 15.16 51,310 70,830 -0.7
09/01/2018
15.74
 41,730 15.74 15.91 15.16 20,560 21,300 -0.0
08/01/2018
15.74
 51,910 15.82 15.91 15.47 211,180 200,310 0.4
05/01/2018
15.82
 72,450 15.89 15.91 15.69 17,540 37,400 -0.7
04/01/2018
15.89
 55,160 15.60 15.89 15.25 30,520 2,060 1.0
03/01/2018
15.60
 14,350 15.21 15.67 15.23 12,380 10 0.4
02/01/2018
15.21
 17,380 15.69 15.69 15.21 3,650 0 0.1
29/12/2017
15.69
 29,350 15.65 15.69 15.25 17,900 3,000 0.5
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
15.65
 32,080 15.47 15.80 15.47 4,940 0 0.2
27/12/2017
15.47
 10,740 15.34 15.47 15.04 2,980 0 0.1
26/12/2017
15.34
 13,870 15.38 15.38 15.34 12,160 0 0.4
25/12/2017
15.38
 23,640 15.47 15.47 15.04 12,080 1,000 0.4
22/12/2017
15.47
 3,150 15.38 15.47 14.91 10 0 0.0
21/12/2017
15.38
 37,500 15.38 15.86 14.65 12,700 0 0.5
20/12/2017
15.38
 50,690 15.43 15.43 15.04 13,640 0 0.5
19/12/2017
15.43
 166,650 14.83 15.47 15.02 97,870 2,370 3.4
18/12/2017
14.83
 19,780 14.61 15.02 14.25 9,000 0 0.3
15/12/2017
14.61
 16,020 14.57 15.00 14.31 12,160 0 0.4
14/12/2017
14.57
 27,040 14.61 14.61 13.99 5,350 9,550 -0.1
13/12/2017
14.61
 26,820 14.65 14.70 14.57 22,880 0 0.8
12/12/2017
14.65
 45,120 14.65 14.83 13.92 7,510 10,070 -0.1
11/12/2017
14.65
 54,890 15.08 15.08 14.61 19,800 2,270 0.6
08/12/2017
15.08
 55,580 15.08 15.08 14.74 21,770 2,960 0.7
07/12/2017
15.08
 57,110 15.38 15.56 15.04 15,270 17,670 -0.1
06/12/2017
15.38
 118,500 14.83 15.69 13.95 12,240 36,630 -0.8
05/12/2017
14.83
 290,970 13.99 14.95 14.01 10,620 72,920 -2.2
04/12/2017
13.99
 129,110 13.99 14.18 13.71 8,150 105,670 -3.1
01/12/2017
13.99
 26,960 14.29 14.29 13.99 2,220 5,000 -0.1
30/11/2017
14.29
 101,110 14.29 14.40 13.97 11,820 2,000 0.3
29/11/2017
14.29
 94,770 13.84 14.40 13.84 12,000 0 0.4
28/11/2017
13.84
 50,730 13.75 13.84 13.62 15,450 3,270 0.4
27/11/2017
13.75
 75,450 13.79 13.84 13.75 27,520 0 0.9
24/11/2017
13.79
 97,620 14.27 14.27 13.79 65,720 73,690 -0.3
23/11/2017
14.27
 39,940 13.75 14.27 13.71 26,370 5,100 0.7
22/11/2017
13.75
 86,340 14.18 14.18 13.67 21,030 57,570 -1.2
21/11/2017
14.18
 166,950 14.18 14.83 13.54 27,680 139,850 -3.6
20/11/2017
14.18
 83,630 14.61 14.61 13.71 27,300 66,660 -1.3
17/11/2017
14.61
 83,700 14.61 14.70 13.84 37,580 28,670 0.3
16/11/2017
14.61
 28,980 14.91 14.91 14.48 22,280 1,810 0.7
15/11/2017
14.91
 14,900 14.33 15.04 14.33 10,050 0 0.3
14/11/2017
14.33
 170,270 13.41 14.33 13.41 28,800 33,150 -0.1
13/11/2017
13.41
 574,690 13.43 13.67 12.68 181,870 0 5.7
10/11/2017
13.43
 151,360 13.43 13.52 12.53 120,460 10,550 3.4
09/11/2017
13.43
 17,810 13.24 13.67 13.41 16,860 0 0.5
08/11/2017
13.24
 113,710 13.24 13.24 12.46 104,920 20,390 2.6
07/11/2017
13.24
 34,570 13.28 13.28 12.76 24,230 3,040 0.6
06/11/2017
13.28
 26,000 12.72 13.54 13.11 14,520 0 0.5
03/11/2017
12.72
 114,780 12.46 12.72 12.46 92,050 2,000 2.6
02/11/2017
12.46
 96,540 12.33 12.63 12.29 51,050 16,550 1.0
01/11/2017
12.33
 160,650 12.33 12.87 12.12 13,870 15,510 -0.0
31/10/2017
12.33
 142,000 12.29 12.59 12.29 24,440 2,510 0.6
30/10/2017
12.29
 11,340 12.25 12.29 12.20 3,620 400 0.1
27/10/2017
12.25
 18,650 12.08 12.25 12.03 6,000 8,050 -0.1
26/10/2017
12.08
 40,210 12.08 12.16 12.08 3,780 21,300 -0.5
25/10/2017
12.08
 12,400 12.08 12.20 11.65 10,070 1,700 0.2
24/10/2017
12.08
 6,510 12.12 12.12 12.03 6,500 2,000 0.1
23/10/2017
12.12
 9,240 12.03 12.14 11.86 6,090 5,130 0.0
20/10/2017
12.03
 5,430 12.23 12.23 12.03 5,200 4,870 0.0
19/10/2017
12.23
 16,630 12.25 12.25 12.03 16,000 7,000 0.3
18/10/2017
12.25
 260 12.12 12.31 12.25 100 0 0.0
17/10/2017
12.12
 6,910 12.12 12.16 11.93 700 0 0.0
16/10/2017
12.12
 11,970 11.97 12.12 11.82 9,290 8,100 0.0
13/10/2017
11.97
 7,510 12.18 12.29 11.97 2,500 600 0.1
12/10/2017
12.18
 7,820 12.12 12.18 12.12 7,300 0 0.2
11/10/2017
12.12
 5,900 12.16 12.16 11.95 3,300 80 0.1
10/10/2017
12.16
 13,450 12.33 12.33 12.03 6,000 0 0.2
09/10/2017
12.33
 18,530 12.23 12.33 11.99 4,610 0 0.1
06/10/2017
12.23
 14,890 12.05 12.38 11.84 0 3,500 -0.1
05/10/2017
12.05
 3,960 12.33 12.33 12.05 40 0 0.0
04/10/2017
12.33
 0 12.33 12.33 12.33 0 0 0
03/10/2017
12.33
 310 12.33 12.33 12.25 0 0 0
02/10/2017
12.33
 5,470 12.55 12.55 12.33 0 0 0
29/09/2017
12.55
 7,850 12.59 12.59 12.29 6,000 5,210 0.0
28/09/2017
12.59
 9,920 12.55 12.59 12.25 6,100 5,000 0.0
27/09/2017
12.55
 6,800 12.63 12.63 12.55 6,800 4,130 0.1
26/09/2017
12.63
 16,280 12.59 12.89 12.03 8,720 10,910 -0.1
25/09/2017
12.59
 9,710 12.38 12.66 12.29 9,700 0 0.3
22/09/2017
12.38
 9,780 12.42 12.61 12.12 5,000 6,230 -0.0
21/09/2017
12.42
 9,100 12.25 12.42 12.33 8,680 600 0.2
20/09/2017
12.25
 11,950 12.42 12.42 12.25 8,650 0 0.2
19/09/2017
12.42
 19,020 12.27 12.51 12.25 13,800 5,010 0.3
18/09/2017
12.27
 4,680 12.44 12.44 12.03 2,000 4,490 -0.1
15/09/2017
12.44
 17,540 12.46 12.46 12.25 14,150 2,340 0.3
14/09/2017
12.46
 26,280 12.61 12.68 12.38 18,300 0 0.5
13/09/2017
12.61
 10 12.44 12.61 12.61 0 0 0
12/09/2017
12.44
 30,080 12.44 12.53 12.38 16,580 500 0.5
11/09/2017
12.44
 13,790 12.38 12.44 12.16 12,750 1,220 0.3
08/09/2017
12.38
 17,410 12.61 12.61 12.27 10,010 9,900 0.0
07/09/2017
12.61
 35,800 12.46 13.32 12.20 35,750 3,980 0.9
06/09/2017
12.46
 5,400 12.61 12.61 12.46 4,850 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |