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)
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
11/02/2015
5.26
 64,010 5.20 5.30 5.20 31,620 0 0.5
10/02/2015
5.20
 37,960 5.17 5.23 5.17 13,840 0 0.2
09/02/2015
5.17
 37,430 5.17 5.26 5.10 13,440 0 0.2
06/02/2015
5.17
 146,000 5.13 5.26 5.10 94,210 14,600 1.3
05/02/2015
5.13
 202,440 5.13 5.17 5.07 136,750 0 2.2
04/02/2015
5.13
 295,910 5.17 5.17 5.04 195,180 0 3.1
03/02/2015
5.17
 21,290 5.13 5.30 5.13 9,150 6,600 0.0
02/02/2015
5.13
 36,920 5.13 5.17 5.13 12,000 0 0.2
30/01/2015
5.13
 24,340 5.17 5.17 5.13 15,110 0 0.2
29/01/2015
5.17
 19,750 5.17 5.20 5.17 10,000 20 0.2
28/01/2015
5.17
 40,630 5.13 5.20 5.13 17,000 0 0.3
27/01/2015
5.13
 81,270 5.26 5.26 5.13 33,980 0 0.5
26/01/2015
5.26
 51,500 5.13 5.26 5.13 25,130 0 0.4
23/01/2015
5.13
 56,230 5.13 5.23 5.13 25,130 0 0.4
22/01/2015
5.13
 9,110 5.23 5.23 5.13 800 3,800 -0.0
21/01/2015
5.23
 9,400 5.23 5.33 5.13 5,350 0 0.1
20/01/2015
5.23
 265,490 5.04 5.23 5.01 74,500 89,080 -0.2
19/01/2015
5.04
 41,290 5.17 5.23 5.04 0 10,670 -0.2
16/01/2015
5.17
 52,120 5.17 5.17 5.13 0 24,100 -0.4
15/01/2015
5.17
 9,120 5.26 5.30 5.17 0 10 -0.0
14/01/2015
5.26
 16,670 5.30 5.30 5.13 0 0 0
13/01/2015
5.30
 49,490 5.33 5.36 5.20 0 0 0
12/01/2015
5.33
 62,510 5.39 5.39 5.23 0 0 0
09/01/2015
5.39
 10,420 5.39 5.46 5.30 0 0 0
08/01/2015
5.39
 42,070 5.33 5.46 5.33 1,000 2,070 -0.0
07/01/2015
5.33
 70,390 5.33 5.49 5.30 3,600 0 0.1
06/01/2015
5.33
 7,740 5.36 5.36 5.07 0 0 0
05/01/2015
5.36
 6,280 5.36 5.39 5.26 10 0 0.0
31/12/2014
5.36
 75,800 5.20 5.36 5.17 0 100 -0.0
30/12/2014
5.20
 17,800 5.20 5.20 4.97 0 0 0
29/12/2014
5.20
 81,070 5.20 5.39 5.07 0 0 0
26/12/2014
5.20
 7,620 5.55 5.55 5.20 100 0 0.0
25/12/2014
5.55
 2,780 5.55 5.62 5.46 0 0 0
24/12/2014
5.55
 322,920 5.49 5.58 5.52 6,000 700 0.1

Chính sách bảo mật | Điều khoản sử dụng |