Tổng Công ty cổ phần Bảo Minh (bmi)

18.15
-0.05
(-0.27%)
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
(2025-12-29) 		0.40 2.27% 13,273,300 -552,800 -9.1
17.30
19.75
18.20
2 tháng
(2025-12-01) 		-0.35 -1.91% 19,854,300 -1,789,000 -30.8
17.30
19.75
18.20
3 tháng
(2025-10-30) 		-1.80 -9.09% 30,857,000 -2,028,400 -35.2
17.30
20.95
18.20
6 tháng
(2025-08-01) 		-0.15 -0.83% 67,582,200 -3,885,510 -73.2
17.30
20.95
18.20
12 tháng
(2025-02-03) 		0.57 3.24% 88,355,800 -3,430,658 -70.5
15.93
20.95
18.20
24 tháng
(2024-02-15) 		0.91 5.35% 141,381,900 -5,211,670 -112.6
15.93
21.19
18.20
36 tháng
(2023-02-13) 		0.66 3.80% 190,294,100 -7,421,857 -155.1
15.39
21.19
18.20
60 tháng
(2021-02-23) 		4.18 30.29% 464,132,700 -8,454,856 -225.6
11.39
31.92
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2014
4.72
 230,410 4.63 4.75 4.66 21,430 300 0.3
25/04/2014
4.63
 264,820 4.42 4.69 4.42 0 0 0
24/04/2014
4.42
 192,840 4.48 4.48 4.39 530 1,060 -0.0
23/04/2014
4.48
 176,680 4.51 4.54 4.42 1,090 0 0.0
22/04/2014
4.51
 374,710 4.39 4.54 4.30 0 110,900 -1.6
21/04/2014
4.39
 328,700 4.57 4.66 4.36 8,000 0 0.1
18/04/2014
4.57
 424,420 4.84 4.87 4.54 0 11,000 -0.2
17/04/2014
4.84
 303,900 4.78 5.05 4.78 24,000 16,490 0.1
16/04/2014
4.78
 522,230 5.02 5.05 4.72 71,500 5,000 1.1
15/04/2014
5.02
 551,290 5.32 5.32 4.96 1,000 1,000 0.0
14/04/2014
5.32
 164,470 5.41 5.41 5.23 0 3,000 -0.1
11/04/2014
5.41
 284,060 5.47 5.50 5.38 2,070 0 0.0
10/04/2014
5.47
 320,900 5.56 5.59 5.47 100,000 100 1.9
08/04/2014
5.56
 193,890 5.59 5.62 5.56 0 100 -0.0
07/04/2014
5.59
 273,020 5.68 5.68 5.53 3,240 0 0.1
04/04/2014
5.68
 460,100 5.68 5.68 5.53 200,000 400 3.7
03/04/2014
5.68
 714,980 5.35 5.68 5.35 337,050 3,000 6.2
02/04/2014
5.35
 873,430 5.32 5.35 5.11 205,630 0 3.6
01/04/2014
5.32
 981,250 5.68 5.68 5.32 200,610 1,000 3.7
31/03/2014
5.68
 607,830 5.92 5.92 5.68 28,600 3,390 0.5
28/03/2014
5.92
 515,960 5.86 6.07 5.86 20 0 0.0
27/03/2014
5.86
 391,840 5.92 5.95 5.77 530 2,500 -0.0
26/03/2014
5.92
 1,381,480 5.98 6.13 5.68 6,300 76,570 -1.4
25/03/2014
5.98
 952,770 5.95 6.22 5.92 11,120 227,440 -4.4
24/03/2014
5.95
 1,009,740 5.77 6.10 5.80 4,300 400,240 -7.9
21/03/2014
5.77
 1,616,340 5.53 5.77 5.53 14,870 1,382,770 -25.9
20/03/2014
5.53
 646,080 5.56 5.56 5.47 200 150,870 -2.8
19/03/2014
5.56
 830,340 5.56 5.59 5.50 35,500 400,660 -6.8
18/03/2014
5.56
 630,760 5.53 5.68 5.41 0 450 -0.0
17/03/2014
5.53
 501,240 5.50 5.71 5.53 22,500 1,700 0.4
14/03/2014
5.50
 1,603,740 5.14 5.50 5.14 16,390 20 0.3
13/03/2014
5.14
 533,490 5.05 5.14 4.99 30,780 33,640 -0.1
12/03/2014
5.05
 596,390 5.05 5.17 4.96 53,810 4,000 0.8
11/03/2014
5.05
 675,310 5.14 5.20 5.02 0 1,000 -0.0
10/03/2014
5.14
 580,640 5.05 5.23 4.99 11,000 500 0.2
07/03/2014
5.05
 378,290 5.08 5.11 4.93 200 0 0.0
06/03/2014
5.08
 610,120 4.96 5.23 4.93 740 15,950 -0.3
05/03/2014
4.96
 758,680 4.66 4.96 4.63 1,350 0 0.0
04/03/2014
4.66
 457,470 4.72 4.72 4.57 980 4,180 -0.1
03/03/2014
4.72
 1,073,800 5.05 5.05 4.72 3,990 0 0.1
28/02/2014
5.05
 740,440 4.78 5.11 4.84 25,140 2,700 0.4
27/02/2014
4.78
 1,169,960 4.48 4.78 4.78 1,000 7,140 -0.1
26/02/2014
4.48
 2,246,560 4.22 4.48 4.27 500 3,350 -0.0
25/02/2014
4.22
 319,680 4.22 4.25 4.22 4,100 3,000 0.0
24/02/2014
4.22
 153,400 4.19 4.22 4.16 3,210 1,600 0.0
21/02/2014
4.19
 98,360 4.13 4.19 4.10 1,600 0 0.0
20/02/2014
4.13
 241,760 4.25 4.25 4.07 2,000 1,100 0.0
19/02/2014
4.25
 217,240 4.25 4.27 4.22 10,550 0 0.2
18/02/2014
4.25
 73,260 4.25 4.30 4.19 0 0 0
17/02/2014
4.25
 407,400 4.07 4.27 4.07 3,150 0 0.0
14/02/2014
4.07
 39,240 4.13 4.25 4.07 10,100 0 0.1
13/02/2014
4.13
 89,830 4.07 4.25 4.04 15,150 0 0.2
12/02/2014
4.07
 88,690 4.10 4.16 4.07 2,750 8,950 -0.1
11/02/2014
4.10
 116,270 4.16 4.19 4.10 1,000 0 0.0
10/02/2014
4.16
 161,400 4.19 4.19 4.16 16,900 19,780 -0.0
07/02/2014
4.19
 78,260 4.25 4.25 4.10 0 0 0
06/02/2014
4.25
 29,020 4.19 4.27 4.16 2,390 0 0.0
27/01/2014
4.19
 75,400 4.25 4.33 4.19 22,300 0 0.3
24/01/2014
4.25
 616,340 4.16 4.42 4.22 229,300 20 3.3
23/01/2014
4.16
 104,060 3.89 4.16 3.83 4,259,630 0 57.9
22/01/2014
3.89
 28,100 3.83 3.89 3.83 23,600 0 0.3
21/01/2014
3.83
 11,110 3.83 3.83 3.77 10,150 0 0.1
20/01/2014
3.83
 19,600 3.80 3.86 3.77 12,200 0 0.2
17/01/2014
3.80
 10,110 3.86 3.89 3.80 8,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |