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)
15/07/2015
7.79
 859,120 7.39 7.90 7.69 39,800 230,400 -4.4
14/07/2015
7.39
 46,610 6.91 7.39 7.39 0 760 -0.0
13/07/2015
6.91
 38,350 6.47 6.91 6.91 0 9,000 -0.2
10/07/2015
6.47
 66,740 6.06 6.47 6.13 0 0 0
09/07/2015
6.06
 82,990 6.37 6.37 6.06 1,000 2,370 -0.0
08/07/2015
6.37
 144,560 6.47 6.77 6.13 1,000 10,000 -0.2
07/07/2015
6.47
 385,910 6.06 6.47 6.13 21,400 34,700 -0.3
06/07/2015
6.06
 75,740 5.79 6.16 5.79 3,500 3,480 0.0
03/07/2015
5.79
 12,880 5.72 5.79 5.65 20 2,520 -0.0
02/07/2015
5.72
 5,710 5.62 5.72 5.55 220 0 0.0
01/07/2015
5.62
 1,100 5.72 5.72 5.62 600 0 0.0
30/06/2015
5.72
 31,500 5.68 5.72 5.68 0 0 0
29/06/2015
5.68
 9,050 5.68 5.68 5.62 350 0 0.0
26/06/2015
5.68
 13,380 5.79 5.79 5.62 0 0 0
25/06/2015
5.79
 6,510 5.62 5.79 5.48 5,410 0 0.1
24/06/2015
5.62
 13,000 5.62 5.65 5.62 0 1,500 -0.0
23/06/2015
5.62
 520 5.55 5.62 5.55 0 0 0
22/06/2015
5.55
 5,710 5.68 5.68 5.55 200 1,500 -0.0
19/06/2015
5.68
 20 5.62 5.72 5.68 0 0 0
18/06/2015
5.62
 10,200 5.72 5.72 5.58 350 0 0.0
17/06/2015
5.72
 20,040 5.72 5.72 5.65 3,740 1,000 0.0
16/06/2015
5.72
 3,630 5.72 5.79 5.51 0 10 -0.0
15/06/2015
5.72
 11,370 5.68 5.72 5.48 10,560 5,000 0.1
12/06/2015
5.68
 21,130 5.65 5.79 5.62 0 8,370 -0.1
11/06/2015
5.65
 15,940 5.58 5.65 5.58 5,600 7,740 -0.0
10/06/2015
5.58
 7,220 5.62 5.62 5.45 170 130 0.0
09/06/2015
5.62
 3,200 5.65 5.65 5.62 0 1,000 -0.0
08/06/2015
5.65
 23,040 5.68 5.72 5.65 100 15,200 -0.3
05/06/2015
5.68
 11,890 5.68 5.68 5.31 0 10,380 -0.2
04/06/2015
5.68
 9,460 5.72 5.72 5.62 0 9,260 -0.2
03/06/2015
5.72
 18,420 5.79 5.85 5.62 8,000 5,900 0.0
02/06/2015
5.79
 30 5.79 5.79 5.79 0 0 0
01/06/2015
5.79
 10,690 5.79 5.92 5.79 9,490 40 0.2
29/05/2015
5.79
 1,040 5.79 5.79 5.79 0 1,040 -0.0
28/05/2015
5.79
 24,920 5.82 5.82 5.79 12,600 0 0.2
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
5.82
 14,650 5.62 5.92 5.68 5,580 80 0.1
26/05/2015
5.62
 27,360 5.52 5.62 5.52 4,220 2,000 0.0
25/05/2015
5.52
 32,900 5.68 5.68 5.52 4,800 0 0.1
22/05/2015
5.68
 13,560 5.71 5.71 5.62 2,380 0 0.0
21/05/2015
5.71
 4,080 5.71 5.78 5.71 4,000 0 0.1
20/05/2015
5.71
 6,760 5.62 5.71 5.52 50 0 0.0
19/05/2015
5.62
 17,010 5.55 5.62 5.55 0 2,800 -0.0
18/05/2015
5.55
 37,870 5.55 5.55 5.36 17,600 1,500 0.3
15/05/2015
5.55
 51,170 5.52 5.62 5.52 16,640 0 0.3
14/05/2015
5.52
 7,860 5.55 5.55 5.46 20 0 0.0
13/05/2015
5.55
 12,800 5.55 5.55 5.49 0 0 0
12/05/2015
5.55
 560 5.58 5.58 5.39 0 0 0
11/05/2015
5.58
 41,450 5.49 5.58 5.46 24,400 0 0.4
08/05/2015
5.49
 46,670 5.49 5.49 5.42 23,570 3,000 0.4
07/05/2015
5.49
 17,560 5.42 5.49 5.42 0 0 0
06/05/2015
5.42
 7,190 5.46 5.46 5.30 0 80 -0.0
05/05/2015
5.46
 57,660 5.33 5.46 5.13 0 0 0
04/05/2015
5.33
 52,960 5.62 5.62 5.33 3,000 2,000 0.0
27/04/2015
5.62
 25,100 5.68 5.68 5.62 0 0 0
24/04/2015
5.68
 40 5.65 5.68 5.62 20 0 0.0
23/04/2015
5.65
 87,160 5.62 5.84 5.62 5,270 0 0.1
22/04/2015
5.62
 38,050 5.58 5.62 5.55 0 0 0
21/04/2015
5.58
 23,480 5.55 5.71 5.46 1,000 1,350 -0.0
20/04/2015
5.55
 27,510 5.42 5.55 5.46 1,600 10,600 -0.2
17/04/2015
5.42
 12,760 5.52 5.52 5.42 4,730 1,900 0.0
16/04/2015
5.52
 31,650 5.52 5.52 5.46 1,000 1,000 0
15/04/2015
5.52
 330 5.52 5.52 5.39 0 0 0
14/04/2015
5.52
 17,100 5.55 5.55 5.42 0 1,000 -0.0
13/04/2015
5.55
 17,270 5.55 5.58 5.52 0 1,400 -0.0
10/04/2015
5.55
 18,250 5.46 5.58 5.39 0 0 0
09/04/2015
5.46
 42,160 5.42 5.46 5.39 0 0 0
08/04/2015
5.42
 9,230 5.42 5.46 5.39 700 900 -0.0
07/04/2015
5.42
 22,210 5.36 5.46 5.26 0 0 0
06/04/2015
5.36
 6,330 5.36 5.42 5.30 0 0 0
03/04/2015
5.36
 17,380 5.39 5.39 5.33 0 0 0
02/04/2015
5.39
 16,530 5.39 5.39 5.33 4,000 0 0.1
01/04/2015
5.39
 4,530 5.36 5.52 5.30 1,980 0 0.0
31/03/2015
5.36
 10,890 5.30 5.39 5.30 2,000 0 0.0
30/03/2015
5.30
 31,000 5.39 5.39 5.30 5,000 6,000 -0.0
27/03/2015
5.39
 8,600 5.36 5.39 5.30 1,970 0 0.0
26/03/2015
5.36
 17,260 5.33 5.36 5.30 500 0 0.0
25/03/2015
5.33
 46,580 5.39 5.46 5.33 8,930 1,040 0.1
24/03/2015
5.39
 15,310 5.42 5.42 5.26 8,930 1,040 0.1
23/03/2015
5.42
 29,190 5.42 5.46 5.36 0 0 0
20/03/2015
5.42
 6,890 5.46 5.46 5.39 360 0 0.0
19/03/2015
5.46
 21,450 5.46 5.46 5.33 1,080 0 0.0
18/03/2015
5.46
 24,220 5.49 5.49 5.39 8,220 0 0.1
17/03/2015
5.49
 7,970 5.49 5.65 5.42 1,080 0 0.0
16/03/2015
5.49
 18,770 5.52 5.55 5.36 0 1,000 -0.0
13/03/2015
5.52
 16,830 5.62 5.74 5.46 2,690 220 0.0
12/03/2015
5.62
 1,510 5.65 5.71 5.62 0 0 0
11/03/2015
5.65
 18,860 5.68 5.71 5.65 0 0 0
10/03/2015
5.68
 34,640 5.78 5.78 5.65 20,270 0 0.4
09/03/2015
5.78
 107,500 5.74 5.87 5.78 90,000 280 1.6
06/03/2015
5.74
 47,090 5.62 5.78 5.65 21,730 800 0.4
05/03/2015
5.62
 57,700 5.81 5.81 5.58 5,000 1,000 0.1
04/03/2015
5.81
 120,490 5.84 5.94 5.74 86,800 0 1.6
03/03/2015
5.84
 142,160 5.55 5.94 5.55 13,200 4,830 0.1
02/03/2015
5.55
 109,060 5.30 5.58 5.30 2,090 12,600 -0.2
27/02/2015
5.30
 8,730 5.36 5.36 5.30 0 0 0
26/02/2015
5.36
 58,650 5.33 5.36 5.30 0 0 0
25/02/2015
5.33
 36,710 5.36 5.39 5.33 7,300 4,590 0.0
24/02/2015
5.36
 28,060 5.30 5.36 5.30 2,880 3,890 -0.0
13/02/2015
5.30
 16,930 5.33 5.33 5.30 9,470 0 0.2
12/02/2015
5.33
 51,320 5.26 5.33 5.23 33,640 1,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |