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)
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
04/05/2016
9.40
 53,190 9.32 9.47 9.17 30,800 0 0.8
29/04/2016
9.32
 102,190 9.10 9.73 9.10 46,700 10,220 0.9
28/04/2016
9.10
 51,740 9.17 9.17 8.91 25,800 100 0.6
27/04/2016
9.17
 20,740 9.17 9.32 8.91 5,940 30 0.1
26/04/2016
9.17
 18,860 9.17 9.21 9.06 3,600 3,800 -0.0
25/04/2016
9.17
 9,610 8.99 9.32 8.39 1,800 0 0.0
22/04/2016
8.99
 24,070 8.99 9.14 8.99 4,240 8,290 -0.1
21/04/2016
8.99
 36,420 8.91 8.99 8.39 7,200 12,000 -0.1
20/04/2016
8.91
 30,420 9.02 9.17 8.87 5,800 0 0.1
19/04/2016
9.02
 7,950 9.29 9.29 9.02 1,000 50 0.0
15/04/2016
9.29
 13,520 9.29 9.36 9.29 1,700 1,060 0.0
14/04/2016
9.29
 57,260 9.36 9.36 9.21 36,400 14,700 0.5
13/04/2016
9.36
 49,120 9.36 9.47 9.29 11,610 23,000 -0.3
12/04/2016
9.36
 34,730 9.44 9.47 9.14 440 22,530 -0.6
11/04/2016
9.44
 167,950 9.36 9.47 9.32 25,500 107,000 -2.0
08/04/2016
9.36
 36,500 9.44 9.44 9.32 34,400 21,670 0.3
07/04/2016
9.44
 42,070 9.51 9.51 9.21 37,140 15,100 0.6
06/04/2016
9.51
 87,510 9.10 9.51 8.91 54,500 11,880 1.1
05/04/2016
9.10
 4,810 9.10 9.10 8.91 300 0 0.0
04/04/2016
9.10
 18,920 9.14 9.17 8.84 5,810 2,120 0.1
01/04/2016
9.14
 12,530 9.17 9.17 8.95 0 900 -0.0
31/03/2016
9.17
 43,380 9.25 9.25 9.10 17,000 2,800 0.3
30/03/2016
9.25
 46,670 9.25 9.25 9.14 23,000 100 0.6
29/03/2016
9.25
 61,130 9.29 9.47 9.17 4,250 0 0.1
28/03/2016
9.29
 135,280 9.40 9.40 9.21 79,850 0 2.0
25/03/2016
9.40
 26,630 9.32 9.47 9.32 4,200 0 0.1
24/03/2016
9.32
 42,570 9.44 9.51 9.25 33,000 0 0.8
23/03/2016
9.44
 28,300 9.44 9.47 9.29 20,100 930 0.5
22/03/2016
9.44
 67,510 9.55 9.55 9.29 47,200 5,120 1.1
21/03/2016
9.55
 53,820 9.55 9.66 9.44 27,800 17,980 0.2
18/03/2016
9.55
 104,530 9.51 9.66 9.36 20,000 51,810 -0.8
17/03/2016
9.51
 85,260 9.62 9.73 9.51 26,000 42,160 -0.4
16/03/2016
9.62
 37,210 9.51 9.66 9.55 21,000 0 0.5
15/03/2016
9.51
 152,260 9.73 9.81 9.51 24,470 70,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |