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)
05/09/2017
12.61
 62,510 12.68 12.68 12.01 2,910 60,080 -1.6
01/09/2017
12.68
 9,460 12.46 12.68 12.46 5,750 0 0.2
31/08/2017
12.46
 8,790 12.46 12.63 12.46 8,670 0 0.3
30/08/2017
12.46
 9,940 12.46 12.59 12.46 6,170 2,400 0.1
29/08/2017
12.46
 13,320 12.46 12.59 12.46 13,000 0 0.4
28/08/2017
12.46
 3,050 12.59 12.63 12.31 2,990 0 0.1
25/08/2017
12.59
 6,280 12.59 12.59 12.20 6,080 400 0.2
24/08/2017
12.59
 10,740 12.63 12.63 12.33 10,670 2,200 0.2
23/08/2017
12.63
 2,800 12.63 12.63 12.63 2,800 0 0.1
22/08/2017
12.63
 15,560 12.63 12.76 12.63 15,550 0 0.5
21/08/2017
12.63
 16,440 12.31 12.63 12.31 13,560 2,000 0.3
18/08/2017
12.31
 14,400 12.74 12.81 12.31 13,170 320 0.4
17/08/2017
12.74
 23,380 12.46 12.81 12.12 21,900 1,510 0.6
16/08/2017
12.46
 10,480 12.81 12.81 12.03 7,420 6,410 0.0
15/08/2017
12.81
 6,810 12.81 12.85 12.16 5,450 0 0.2
14/08/2017
12.81
 8,930 12.85 12.89 12.08 6,000 0 0.2
11/08/2017
12.85
 10,420 12.81 12.85 11.95 10,400 0 0.3
10/08/2017
12.81
 16,100 12.76 12.85 12.72 16,100 0 0.5
09/08/2017
12.76
 26,300 12.68 12.81 12.08 18,500 4,730 0.4
08/08/2017
12.68
 23,720 12.81 12.85 11.93 21,630 1,810 0.6
07/08/2017
12.81
 31,650 12.83 12.83 12.76 17,440 0 0.5
04/08/2017
12.83
 21,520 12.81 12.83 12.68 20,880 5,330 0.5
03/08/2017
12.81
 18,070 12.83 12.89 12.46 14,220 7,400 0.2
02/08/2017
12.83
 10,690 12.83 12.85 11.95 10,680 0 0.3
01/08/2017
12.83
 11,000 12.72 12.89 12.81 11,000 0 0.3
31/07/2017
12.72
 44,710 12.46 12.83 12.20 19,800 0 0.6
28/07/2017
12.46
 8,750 12.25 13.00 12.25 5,600 1,100 0.1
27/07/2017
12.25
 31,870 12.16 12.38 12.08 22,200 340 0.6
26/07/2017
12.16
 38,090 12.03 12.25 12.03 14,600 1,770 0.4
25/07/2017
12.03
 16,320 12.03 12.08 11.82 13,310 0 0.4
24/07/2017
12.03
 7,820 12.01 12.03 11.99 6,170 510 0.2
21/07/2017
12.01
 26,830 11.99 12.18 12.01 13,200 0 0.4
20/07/2017
11.99
 45,070 11.97 12.20 11.99 25,350 10 0.7
19/07/2017
11.97
 13,240 11.95 12.25 11.82 11,930 0 0.3
18/07/2017
11.95
 25,840 11.86 12.03 11.82 13,200 7,080 0.2
17/07/2017
11.86
 23,120 11.99 12.03 11.62 18,000 7,700 0.3
14/07/2017
11.99
 30,890 12.03 12.03 11.93 21,680 510 0.6
13/07/2017
12.03
 19,460 11.93 12.12 11.86 16,530 100 0.5
12/07/2017
11.93
 27,900 11.97 11.97 11.82 22,940 0 0.6
11/07/2017
11.97
 22,840 11.97 11.97 11.47 5,000 0 0.1
10/07/2017
11.97
 35,370 11.90 12.08 11.90 3,000 690 0.1
07/07/2017
11.90
 33,820 11.90 11.97 11.69 26,020 0 0.7
06/07/2017
11.90
 22,420 11.97 11.97 11.69 18,590 100 0.5
05/07/2017
11.97
 19,620 11.99 11.99 11.52 19,430 500 0.5
04/07/2017
11.99
 7,800 12.03 12.12 11.67 6,010 2,750 0.1
03/07/2017
12.03
 3,310 12.08 12.08 11.71 2,690 0 0.1
30/06/2017
12.08
 12,940 11.75 12.38 11.54 11,760 0 0.3
29/06/2017
11.75
 20,760 11.75 11.77 11.54 11,330 6,840 0.1
28/06/2017
11.75
 9,100 11.80 11.80 11.62 8,000 1,100 0.2
27/06/2017
11.80
 18,570 11.86 11.86 11.58 11,490 830 0.3
26/06/2017
11.86
 6,740 11.82 11.86 11.52 6,000 0 0.2
23/06/2017
11.82
 25,930 11.71 11.90 11.39 21,000 14,010 0.2
22/06/2017
11.71
 71,330 11.90 11.90 11.60 14,800 50,000 -1.0
21/06/2017
11.90
 8,910 11.93 11.93 11.65 8,500 0 0.2
20/06/2017
11.93
 32,170 11.77 12.03 11.73 31,400 0 0.9
19/06/2017
11.77
 4,560 11.99 11.99 11.60 3,990 0 0.1
16/06/2017
11.99
 10,920 11.60 12.03 11.54 7,000 2,900 0.1
15/06/2017
11.60
 55,520 11.60 11.82 11.54 19,840 25,100 -0.1
14/06/2017
11.60
 52,840 11.69 11.77 11.52 13,800 1,190 0.3
13/06/2017
11.69
 23,110 11.69 11.69 11.39 13,300 0 0.4
12/06/2017
11.69
 45,130 11.73 11.73 11.39 42,000 0 1.1
09/06/2017
11.73
 49,840 11.56 11.73 11.22 30,860 0 0.8
08/06/2017
11.56
 11,970 11.60 11.60 11.39 7,900 0 0.2
07/06/2017
11.60
 41,430 11.60 11.65 11.22 1,000 36,980 -0.9
06/06/2017
11.60
 13,140 11.60 11.60 11.37 12,900 240 0.3
05/06/2017
11.60
 44,560 11.60 11.69 11.39 19,000 6,220 0.3
02/06/2017
11.60
 32,890 11.60 11.82 11.22 31,580 840 0.8
01/06/2017
11.60
 22,680 11.65 11.65 10.87 12,020 6,130 0.2
31/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2017
11.65
 5,480 11.65 11.69 11.60 3,020 40 0.1
30/05/2017
11.65
 22,940 11.67 11.67 11.52 11,000 0 0.3
29/05/2017
11.67
 21,680 11.73 11.73 11.44 8,200 600 0.2
26/05/2017
11.73
 19,670 11.73 11.85 11.31 4,730 1,100 0.1
25/05/2017
11.73
 10,650 11.65 11.73 11.23 4,400 6,300 -0.1
24/05/2017
11.65
 62,270 11.44 11.73 11.11 36,160 6,220 0.8
23/05/2017
11.44
 27,170 11.48 11.48 11.11 21,000 0 0.6
22/05/2017
11.48
 36,820 11.52 11.52 11.15 18,310 10,800 0.2
19/05/2017
11.52
 83,080 11.19 11.60 10.42 3,680 77,210 -1.9
18/05/2017
11.19
 54,030 11.29 11.69 11.19 5,200 50,000 -1.2
17/05/2017
11.29
 34,420 11.46 11.77 11.29 10,400 8,200 0.1
16/05/2017
11.46
 8,080 11.46 11.48 10.98 2,000 0 0.1
15/05/2017
11.46
 18,950 11.44 11.48 11.11 7,100 3,030 0.1
12/05/2017
11.44
 28,000 11.46 11.46 10.98 5,000 13,050 -0.2
11/05/2017
11.46
 23,260 11.27 11.58 11.23 2,400 6,330 -0.1
10/05/2017
11.27
 46,800 11.42 11.42 11.27 7,900 120 0.2
09/05/2017
11.42
 26,290 11.40 11.58 10.98 8,460 2,990 0.1
08/05/2017
11.40
 72,050 11.67 11.71 11.40 23,100 29,070 -0.2
05/05/2017
11.67
 18,850 11.69 11.69 11.44 9,000 11,000 -0.1
04/05/2017
11.69
 40,260 11.71 11.81 11.46 27,800 19,960 0.2
03/05/2017
11.71
 78,460 12.14 12.14 11.40 15,730 55,300 -1.1
28/04/2017
12.14
 74,470 11.98 12.23 11.77 2,580 9,920 -0.2
27/04/2017
11.98
 13,010 11.81 12.02 11.77 9,810 1,000 0.3
26/04/2017
11.81
 17,810 11.96 12.00 11.71 9,200 1,810 0.2
25/04/2017
11.96
 18,310 12.02 12.02 11.81 10,000 0 0.3
24/04/2017
12.02
 26,840 12.10 12.81 11.81 14,550 0 0.4
21/04/2017
12.10
 74,970 11.52 12.23 11.36 11,800 2,500 0.3
20/04/2017
11.52
 14,870 11.58 11.60 11.34 3,000 0 0.1
19/04/2017
11.58
 10,380 11.56 11.58 11.36 7,200 2,000 0.1
18/04/2017
11.56
 47,580 11.52 11.60 11.40 16,000 10 0.4
17/04/2017
11.52
 59,150 11.46 11.52 11.31 14,500 1,500 0.4
14/04/2017
11.46
 59,660 11.52 11.52 11.27 15,450 14,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |