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)
22/09/2014
5.46
 11,260 5.58 5.74 5.46 6,000 0 0.1
19/09/2014
5.58
 113,370 5.58 5.62 5.46 96,850 3,120 1.6
18/09/2014
5.58
 35,840 5.68 5.68 5.52 8,100 2,000 0.1
17/09/2014
5.68
 134,140 5.68 5.74 5.62 51,500 100 0.9
16/09/2014
5.68
 254,340 5.68 5.68 5.58 106,230 0 1.9
15/09/2014
5.68
 158,180 5.68 5.81 5.65 82,380 300 1.4
12/09/2014
5.68
 291,500 5.58 5.68 5.58 84,230 1,000 1.5
11/09/2014
5.58
 258,720 5.58 5.68 5.49 128,800 21,320 1.9
10/09/2014
5.58
 523,380 5.46 5.65 5.33 72,940 27,360 0.8
09/09/2014
5.46
 625,480 5.58 5.65 5.20 380,790 4,100 6.5
08/09/2014
5.58
 387,200 5.46 5.62 5.42 209,070 0 3.6
05/09/2014
5.46
 265,550 5.39 5.49 5.36 86,330 8,500 1.3
04/09/2014
5.39
 303,770 5.39 5.46 5.23 114,990 4,500 1.8
03/09/2014
5.39
 470,360 5.23 5.46 5.17 125,720 200 2.1
29/08/2014
5.23
 187,660 5.13 5.26 5.07 66,330 3,510 1.0
28/08/2014
5.13
 350,110 5.17 5.17 5.07 87,800 2,000 1.4
27/08/2014
5.17
 406,310 5.20 5.20 5.10 131,770 0 2.1
26/08/2014
5.20
 293,610 5.04 5.23 5.04 61,530 1,710 1.0
25/08/2014
5.04
 231,380 5.04 5.17 5.04 0 0 0
22/08/2014
5.04
 279,170 5.13 5.13 5.04 0 5,930 -0.1
21/08/2014
5.13
 221,160 5.20 5.30 5.13 9,730 0 0.2
20/08/2014
5.20
 398,910 4.94 5.26 4.85 31,270 21,680 0.1
19/08/2014
4.94
 490,520 4.78 4.97 4.81 195,690 0 3.0
18/08/2014
4.78
 347,760 4.78 4.97 4.75 310 5,820 -0.1
15/08/2014
4.78
 186,220 4.85 4.85 4.75 700 0 0.0
14/08/2014
4.85
 370,860 4.75 4.91 4.69 165,000 14,200 2.3
13/08/2014
4.75
 686,850 4.46 4.75 4.53 23,940 0 0.3
12/08/2014
4.46
 151,010 4.59 4.65 4.46 19,000 100,000 -1.1
11/08/2014
4.59
 204,050 4.65 4.69 4.56 67,300 143,600 -1.1
08/08/2014
4.65
 838,080 4.36 4.65 4.43 42,000 100,000 -0.9
07/08/2014
4.36
 146,830 4.36 4.40 4.33 20,000 100,000 -1.1
06/08/2014
4.36
 95,300 4.40 4.43 4.36 690 12,400 -0.2
05/08/2014
4.40
 77,020 4.33 4.43 4.33 0 11,670 -0.2
04/08/2014
4.33
 79,140 4.40 4.40 4.30 50 0 0.0
01/08/2014
4.40
 78,640 4.46 4.46 4.33 3,600 0 0.0
31/07/2014
4.46
 68,990 4.43 4.49 4.40 1,000 0 0.0
30/07/2014
4.43
 39,240 4.56 4.56 4.43 4,700 0 0.1
29/07/2014
4.56
 152,250 4.40 4.56 4.36 1,000 0 0.0
28/07/2014
4.40
 197,630 4.65 4.65 4.40 21,090 0 0.3
25/07/2014
4.65
 94,880 4.75 4.78 4.65 27,250 0 0.4
24/07/2014
4.75
 218,370 4.65 4.75 4.69 53,100 10,000 0.6
23/07/2014
4.65
 70,470 4.62 4.69 4.62 17,000 0 0.2
22/07/2014
4.62
 45,000 4.72 4.78 4.59 0 10 -0.0
21/07/2014
4.72
 206,240 4.69 4.78 4.69 2,780 40 0.0
18/07/2014
4.69
 141,230 4.75 4.75 4.69 20,000 0 0.3
17/07/2014
4.75
 77,710 4.78 4.81 4.65 0 0 0
16/07/2014
4.78
 661,460 4.69 4.91 4.75 30,200 8,900 0.3
15/07/2014
4.69
 73,960 4.69 4.75 4.62 940 30 0.0
14/07/2014
4.69
 57,110 4.69 4.75 4.59 14,640 300 0.2
11/07/2014
4.69
 205,090 4.62 4.69 4.53 65,230 0 0.9
10/07/2014
4.62
 336,850 4.78 4.78 4.56 0 0 0
09/07/2014
4.78
 266,920 4.72 4.81 4.65 300 2,000 -0.0
08/07/2014
4.72
 223,020 4.78 4.78 4.65 0 2,200 -0.0
07/07/2014
4.78
 262,850 4.81 4.97 4.78 3,000 7,340 -0.1
04/07/2014
4.81
 846,400 4.53 4.81 4.56 0 1,000 -0.0
03/07/2014
4.53
 289,390 4.36 4.53 4.36 0 0 0
02/07/2014
4.36
 185,190 4.36 4.40 4.30 19,250 0 0.3
01/07/2014
4.36
 247,800 4.36 4.40 4.33 0 31,000 -0.4
30/06/2014
4.36
 46,880 4.36 4.46 4.36 10,000 0 0.1
27/06/2014
4.36
 27,270 4.43 4.46 4.36 450 0 0.0
26/06/2014
4.43
 142,400 4.40 4.49 4.33 25,180 0 0.3
25/06/2014
4.40
 83,790 4.33 4.40 4.33 39,830 0 0.5
24/06/2014
4.33
 73,700 4.30 4.33 4.24 31,240 10,000 0.3
23/06/2014
4.30
 44,570 4.33 4.33 4.27 25,110 8,000 0.2
20/06/2014
4.33
 10,680 4.36 4.36 4.27 0 560 -0.0
19/06/2014
4.36
 8,950 4.36 4.36 4.17 0 1,000 -0.0
18/06/2014
4.36
 94,170 4.36 4.43 4.33 5,000 0 0.1
17/06/2014
4.36
 35,010 4.40 4.40 4.33 0 0 0
16/06/2014
4.40
 24,370 4.43 4.43 4.33 0 0 0
13/06/2014
4.43
 30,780 4.43 4.46 4.36 4,800 0 0.1
12/06/2014
4.43
 120,220 4.30 4.53 4.30 13,730 0 0.2
11/06/2014
4.30
 62,400 4.24 4.30 4.20 41,200 10,000 0.4
10/06/2014
4.24
 14,110 4.30 4.30 4.20 0 1,000 -0.0
09/06/2014
4.30
 69,720 4.24 4.33 4.20 35,180 0 0.5
06/06/2014
4.24
 39,300 4.17 4.24 4.20 0 0 0
05/06/2014
4.17
 81,000 4.14 4.17 4.14 0 0 0
04/06/2014
4.14
 72,580 4.17 4.17 4.08 0 360 -0.0
03/06/2014
4.17
 74,030 4.14 4.17 4.08 0 400 -0.0
02/06/2014
4.14
 123,930 4.17 4.24 4.08 38,940 0 0.5
30/05/2014
4.17
 111,200 4.30 4.30 4.17 1,500 18,500 -0.2
29/05/2014
4.30
 100,700 4.40 4.40 4.24 0 10,100 -0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2014
4.40
 219,560 4.36 4.53 4.17 0 135,160 -1.9
27/05/2014
4.36
 313,800 4.33 4.42 4.30 7,900 0 0.1
26/05/2014
4.33
 44,440 4.25 4.33 4.19 5,910 9,000 -0.0
23/05/2014
4.25
 111,560 4.19 4.25 4.19 8,500 0 0.1
22/05/2014
4.19
 145,590 4.36 4.42 4.19 0 0 0
21/05/2014
4.36
 136,410 4.27 4.42 4.19 1,560 2,560 -0.0
20/05/2014
4.27
 104,690 4.16 4.27 4.10 4,040 4,960 -0.0
19/05/2014
4.16
 108,210 4.19 4.19 4.04 6,310 0 0.1
16/05/2014
4.19
 162,560 4.19 4.22 4.04 11,010 10,010 0.0
15/05/2014
4.19
 303,690 4.22 4.30 4.04 175,980 32,000 2.0
14/05/2014
4.22
 434,880 3.95 4.22 3.95 146,200 4,000 1.9
13/05/2014
3.95
 379,600 3.92 3.98 3.80 166,130 61,010 1.4
12/05/2014
3.92
 936,540 4.10 4.10 3.83 381,250 50 4.9
09/05/2014
4.10
 374,400 3.98 4.10 3.92 99,750 0 1.3
08/05/2014
3.98
 537,880 4.27 4.27 3.98 178,630 0 2.4
07/05/2014
4.27
 68,940 4.36 4.42 4.19 4,300 0 0.1
06/05/2014
4.36
 189,110 4.45 4.45 4.16 0 0 0
05/05/2014
4.45
 228,190 4.72 4.72 4.45 16,330 0 0.3
29/04/2014
4.72
 130,580 4.72 4.72 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |