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)
22/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/09/2016
12.11
 217,070 11.71 12.18 11.85 88,000 0 2.5
21/09/2016
11.71
 232,190 11.52 11.71 11.40 67,300 45,000 0.7
20/09/2016
11.52
 204,520 11.71 11.83 11.36 75,000 56,090 0.6
19/09/2016
11.71
 207,720 11.91 11.99 11.32 47,990 48,920 -0.0
16/09/2016
11.91
 130,350 11.79 12.06 11.71 72,000 54,990 0.5
15/09/2016
11.79
 269,460 12.06 12.18 11.71 0 54,840 -1.7
14/09/2016
12.06
 551,240 11.62 12.26 11.63 35,000 172,160 -4.2
13/09/2016
11.62
 119,620 11.62 11.69 11.54 45,230 40,020 0.2
12/09/2016
11.62
 158,480 11.79 11.79 11.42 123,340 31,090 2.7
09/09/2016
11.79
 207,220 11.71 11.79 11.60 85,490 105,000 -0.6
08/09/2016
11.71
 251,170 11.52 11.75 11.40 110,300 147,540 -1.1
07/09/2016
11.52
 177,040 11.60 11.60 11.36 25,700 52,460 -0.8
06/09/2016
11.60
 286,020 11.79 11.91 11.40 49,530 9,300 1.2
05/09/2016
11.79
 132,450 11.63 11.79 11.52 33,380 20,000 0.4
01/09/2016
11.63
 209,010 11.32 11.71 11.32 47,000 3,000 1.3
31/08/2016
11.32
 501,140 10.97 11.36 11.01 43,970 288,000 -7.0
30/08/2016
10.97
 138,400 11.01 11.05 10.93 23,000 75,000 -1.5
29/08/2016
11.01
 397,550 10.93 11.17 10.93 40,800 214,500 -4.9
26/08/2016
10.93
 89,260 10.89 11.13 10.93 22,000 0 0.6
25/08/2016
10.89
 77,260 10.89 11.05 10.81 9,000 0 0.3
24/08/2016
10.89
 261,190 10.89 11.13 10.89 28,500 29,000 -0.0
23/08/2016
10.89
 247,210 11.24 11.24 10.81 36,000 30,000 0.2
22/08/2016
11.24
 152,990 11.36 11.36 11.05 36,450 510 1.0
19/08/2016
11.36
 137,730 11.13 11.48 10.93 51,900 2,000 1.4
18/08/2016
11.13
 914,950 10.81 11.32 10.93 22,000 220,000 -5.7
17/08/2016
10.81
 358,710 10.35 10.89 10.27 21,100 150,000 -3.5
16/08/2016
10.35
 45,720 10.35 10.39 10.19 11,100 0 0.3
15/08/2016
10.35
 55,240 10.15 10.35 10.11 30,000 1,550 0.7
12/08/2016
10.15
 84,950 10.19 10.19 10.07 48,000 41,400 0.2
11/08/2016
10.19
 189,910 10.27 10.31 10.03 92,300 103,920 -0.3
10/08/2016
10.27
 83,930 10.23 10.31 10.19 35,730 52,450 -0.4
09/08/2016
10.23
 55,750 10.19 10.23 9.99 24,300 35,960 -0.3
08/08/2016
10.19
 131,410 10.11 10.19 9.96 41,500 7,370 0.9
05/08/2016
10.11
 162,680 9.88 10.11 9.76 66,740 0 1.7
04/08/2016
9.88
 199,140 10.39 10.50 9.88 52,560 15,130 1.0
03/08/2016
10.39
 120,390 10.62 10.62 10.19 76,480 12,210 1.7
02/08/2016
10.62
 138,850 10.70 10.70 10.27 44,500 0 1.2
01/08/2016
10.70
 54,160 10.74 10.81 10.54 27,400 0 0.8
29/07/2016
10.74
 80,790 10.74 10.78 10.54 10,000 15,000 -0.1
28/07/2016
10.74
 32,850 10.81 10.81 10.66 3,150 0 0.1
27/07/2016
10.81
 65,950 10.89 10.89 10.70 23,400 17,930 0.2
26/07/2016
10.89
 119,210 10.85 11.01 10.74 20,000 45,290 -0.7
25/07/2016
10.85
 76,710 10.74 10.89 10.54 25,000 26,280 -0.0
22/07/2016
10.74
 190,160 10.74 10.78 10.15 61,300 0 1.7
21/07/2016
10.74
 163,580 10.85 10.89 10.54 65,700 32,010 0.9
20/07/2016
10.85
 121,990 10.89 10.93 10.66 101,500 34,100 1.9
19/07/2016
10.89
 293,450 10.85 11.24 10.11 48,900 4,540 1.2
18/07/2016
10.85
 62,280 10.81 10.85 10.70 200 0 0.0
15/07/2016
10.81
 205,450 10.93 10.93 10.58 2,400 0 0.1
14/07/2016
10.93
 897,240 10.42 11.13 10.23 82,850 102,270 -0.5
13/07/2016
10.42
 209,220 10.03 10.42 10.07 14,500 5,330 0.2
12/07/2016
10.03
 253,500 10.42 10.50 9.99 11,900 116,710 -2.7
11/07/2016
10.42
 281,470 10.54 10.85 10.27 24,700 55,980 -0.9
08/07/2016
10.54
 418,350 10.42 11.01 10.42 30,300 118,950 -2.4
07/07/2016
10.42
 148,580 10.39 10.54 10.31 30,850 5,000 0.7
06/07/2016
10.39
 151,420 10.23 10.39 10.07 15,900 0 0.4
05/07/2016
10.23
 292,090 10.54 10.58 10.23 2,620 132,600 -3.5
04/07/2016
10.54
 207,260 10.46 10.66 10.39 46,590 79,610 -0.9
01/07/2016
10.46
 332,430 9.99 10.66 9.99 29,190 63,940 -0.9
30/06/2016
9.99
 428,960 9.72 10.27 9.88 7,450 108,660 -2.6
29/06/2016
9.72
 508,470 9.37 9.76 9.33 134,000 154,340 -0.5
28/06/2016
9.37
 44,500 9.37 9.37 9.21 10,000 0 0.2
27/06/2016
9.37
 37,190 9.53 9.53 9.29 0 11,930 -0.3
24/06/2016
9.53
 113,260 9.57 9.60 8.98 40,000 0 1.0
23/06/2016
9.57
 139,490 9.21 9.68 9.21 24,500 0 0.6
22/06/2016
9.21
 55,280 9.25 9.49 9.21 0 31,000 -0.7
21/06/2016
9.25
 101,180 9.29 9.45 9.25 27,600 37,400 -0.2
20/06/2016
9.29
 41,200 9.29 9.41 9.21 0 12,100 -0.3
17/06/2016
9.29
 69,530 9.45 9.45 9.25 0 36,000 -0.9
16/06/2016
9.45
 77,840 9.57 9.57 9.37 0 13,390 -0.3
15/06/2016
9.57
 29,010 9.57 9.60 9.49 0 4,910 -0.1
14/06/2016
9.57
 60,890 9.68 9.76 9.57 1,250 17,000 -0.4
13/06/2016
9.68
 184,440 9.41 9.88 9.29 26,500 64,380 -0.9
10/06/2016
9.41
 90,330 9.68 9.68 9.41 21,000 11,640 0.2
09/06/2016
9.68
 40,390 9.60 9.76 9.60 14,400 25,000 -0.3
08/06/2016
9.60
 92,410 9.57 9.76 9.57 1,820 27,300 -0.6
07/06/2016
9.57
 468,580 9.17 9.76 9.21 4,000 124,250 -2.9
06/06/2016
9.17
 25,550 9.21 9.29 9.17 0 20 -0.0
03/06/2016
9.21
 4,100 9.25 9.25 9.10 60 2,070 -0.0
02/06/2016
9.25
 10,620 9.37 9.37 9.10 0 6,600 -0.2
01/06/2016
9.37
 26,970 9.45 9.45 9.25 0 0 0
31/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2016
9.45
 11,580 9.14 9.45 9.25 0 0 0
30/05/2016
9.14
 37,790 9.14 9.14 9.02 13,620 0 0.3
27/05/2016
9.14
 9,580 9.14 9.17 9.06 7,380 5,700 0.0
26/05/2016
9.14
 23,300 9.06 9.17 9.02 7,500 2,850 0.1
25/05/2016
9.06
 4,900 9.21 9.21 9.06 1,900 0 0.0
24/05/2016
9.21
 25,240 9.21 9.25 9.14 18,300 0 0.4
23/05/2016
9.21
 10,890 9.29 9.36 9.17 4,000 0 0.1
20/05/2016
9.29
 31,570 9.10 9.36 8.95 13,500 0 0.3
19/05/2016
9.10
 15,890 9.02 9.17 9.02 9,930 0 0.2
18/05/2016
9.02
 33,950 8.99 9.25 8.95 15,500 0 0.4
17/05/2016
8.99
 73,650 8.80 9.06 8.72 200 7,700 -0.2
16/05/2016
8.80
 24,940 8.91 8.91 8.80 1,500 0 0.0
13/05/2016
8.91
 41,670 9.10 9.10 8.87 1,100 0 0.0
12/05/2016
9.10
 10,320 9.14 9.14 8.99 1,300 0 0.0
11/05/2016
9.14
 55,050 8.99 9.14 8.95 17,000 0 0.4
10/05/2016
8.99
 41,330 9.06 9.17 8.95 8,000 5,000 0.1
09/05/2016
9.06
 16,690 9.02 9.25 8.99 3,100 5,470 -0.1
06/05/2016
9.02
 40,900 9.29 9.29 9.02 8,300 7,530 0.0
05/05/2016
9.29
 15,780 9.40 9.44 9.29 3,700 620 0.1

Chính sách bảo mật | Điều khoản sử dụng |