Tổng Công ty cổ phần Bảo Minh (bmi)

14.40
-0.15
(-1.03%)
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
(2026-05-20) 		0.05 0.34% 2,918,000 -563,418 0
14.35
14.80
14.40
2 tháng
(2026-04-20) 		-1 -6.43% 6,981,100 -723,003 0
14.35
15.55
14.40
3 tháng
(2026-03-23) 		-1.45 -9.06% 15,741,500 -862,103 -1.0
14.35
17.45
14.40
6 tháng
(2025-12-22) 		-3.45 -19.17% 47,017,400 -3,474,203 -46.7
14.35
19.90
14.40
12 tháng
(2025-06-24) 		-4.13 -22.10% 106,375,400 -5,970,413 -96.2
14.35
20.95
14.40
24 tháng
(2024-07-01) 		-5.33 -26.81% 143,183,900 -6,426,251 -113.7
14.35
20.98
14.40
36 tháng
(2023-07-05) 		-2.41 -14.23% 200,914,700 -7,631,351 -138.2
14.35
21.19
14.40
60 tháng
(2021-07-15) 		-6.34 -30.34% 434,344,200 -8,877,059 -200.8
11.39
31.92
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2016
9.73
 184,000 9.73 9.81 9.73 10 70,000 -1.8
11/03/2016
9.73
 149,260 9.70 9.73 9.66 36,000 81,060 -1.2
10/03/2016
9.70
 85,740 9.44 9.70 9.47 34,300 38,350 -0.1
09/03/2016
9.44
 102,160 9.73 9.73 9.44 6,200 28,290 -0.6
08/03/2016
9.73
 123,430 9.66 9.73 9.47 62,000 57,390 0.1
07/03/2016
9.66
 164,160 9.81 9.85 9.66 48,500 75,690 -0.7
04/03/2016
9.81
 313,800 9.55 10.11 9.55 154,300 100,480 1.4
03/03/2016
9.55
 146,790 9.73 9.81 9.36 25,600 57,440 -0.8
02/03/2016
9.73
 213,000 9.32 9.85 9.25 44,300 68,420 -0.6
01/03/2016
9.32
 38,870 9.14 9.44 9.14 7,600 8,480 -0.0
29/02/2016
9.14
 31,360 9.44 9.44 9.14 0 3,200 -0.1
26/02/2016
9.44
 14,840 9.36 9.44 9.29 7,580 0 0.2
25/02/2016
9.36
 90,430 9.40 9.51 9.36 24,050 22,560 0.0
24/02/2016
9.40
 69,310 9.14 9.44 9.06 19,550 31,740 -0.3
23/02/2016
9.14
 86,440 9.62 9.66 9.14 3,200 16,610 -0.3
22/02/2016
9.62
 50,780 9.62 9.73 9.59 1,300 13,690 -0.3
19/02/2016
9.62
 102,880 9.40 9.62 9.44 35,000 29,000 0.2
18/02/2016
9.40
 114,930 9.29 9.55 9.29 44,000 0 1.1
17/02/2016
9.29
 18,590 9.25 9.29 9.06 15,000 6,580 0.2
16/02/2016
9.25
 26,450 9.14 9.25 8.99 24,200 0 0.6
15/02/2016
9.14
 1,040 9.02 9.14 8.95 0 0 0
05/02/2016
9.02
 30,010 9.02 9.44 8.80 19,640 3,110 0.4
04/02/2016
9.02
 25,560 8.95 9.02 8.80 22,200 8,880 0.3
03/02/2016
8.95
 9,110 8.99 8.99 8.91 3,000 9,000 -0.1
02/02/2016
8.99
 19,210 8.99 8.99 8.80 1,160 1,510 -0.0
01/02/2016
8.99
 20,060 9.17 9.17 8.99 6,000 200 0.1
29/01/2016
9.17
 52,590 8.99 9.17 8.87 38,000 0 0.9
28/01/2016
8.99
 15,790 9.29 9.29 8.65 5,000 1,000 0.1
27/01/2016
9.29
 12,380 9.32 9.32 9.10 300 670 -0.0
26/01/2016
9.32
 63,300 9.40 9.40 8.99 55,700 2,050 1.3
25/01/2016
9.40
 64,880 8.99 9.44 8.99 46,000 4,000 1.0
22/01/2016
8.99
 32,460 8.76 8.99 8.61 21,000 2,320 0.4
21/01/2016
8.76
 136,850 8.84 8.84 8.57 27,600 14,800 0.3
20/01/2016
8.84
 108,170 8.87 8.99 8.72 90,970 26,960 1.5
19/01/2016
8.87
 63,390 8.99 8.99 8.87 9,280 18,700 -0.2
18/01/2016
8.99
 254,120 8.87 9.44 8.46 194,400 8,350 4.3

Chính sách bảo mật | Điều khoản sử dụng |