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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |