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)
08/07/2013
3.47
 71,090 3.38 3.47 3.38 10,310 0 0.1
05/07/2013
3.38
 1,520 3.41 3.41 3.35 0 0 0
04/07/2013
3.41
 3,830 3.41 3.44 3.35 0 0 0
03/07/2013
3.41
 9,830 3.41 3.47 3.35 0 0 0
02/07/2013
3.41
 90,940 3.47 3.50 3.29 27,870 80,000 -0.6
01/07/2013
3.47
 12,370 3.50 3.50 3.29 3,040 100 0.0
28/06/2013
3.50
 12,720 3.44 3.50 3.38 50 0 0.0
27/06/2013
3.44
 92,780 3.44 3.56 3.29 29,990 71,000 -0.5
26/06/2013
3.44
 28,560 3.41 3.44 3.29 0 520 -0.0
25/06/2013
3.41
 26,570 3.65 3.65 3.41 0 9,480 -0.1
24/06/2013
3.65
 14,250 3.65 3.74 3.53 1,250 0 0.0
21/06/2013
3.65
 14,620 3.53 3.65 3.47 4,650 2,000 0.0
20/06/2013
3.53
 36,060 3.74 3.74 3.53 0 0 0
19/06/2013
3.74
 9,380 3.65 3.77 3.59 2,000 0 0.0
18/06/2013
3.65
 8,140 3.74 3.77 3.62 0 0 0
17/06/2013
3.74
 68,890 3.95 3.95 3.68 2,000 500 0.0
14/06/2013
3.95
 110,490 3.77 3.95 3.80 50 0 0.0
13/06/2013
3.77
 49,740 3.68 3.77 3.65 11,250 1,500 0.1
12/06/2013
3.68
 82,060 3.62 3.71 3.59 30,100 15,000 0.2
11/06/2013
3.62
 85,520 3.62 3.65 3.59 48,610 23,290 0.3
10/06/2013
3.62
 41,050 3.53 3.68 3.59 2,380 0 0.0
07/06/2013
3.53
 40,650 3.47 3.56 3.47 1,000 310 0.0
06/06/2013
3.47
 40,210 3.50 3.50 3.38 0 23,570 -0.3
05/06/2013
3.50
 32,550 3.56 3.56 3.41 0 12,190 -0.1
04/06/2013
3.56
 31,020 3.59 3.59 3.47 200 13,040 -0.1
03/06/2013
3.59
 64,860 3.68 3.68 3.53 5,000 51,100 -0.6
31/05/2013
3.68
 31,950 3.65 3.80 3.62 3,370 0 0.0
30/05/2013
3.65
 6,260 3.62 3.71 3.62 560 0 0.0
29/05/2013
3.62
 71,910 3.80 3.80 3.62 2,000 16,000 -0.2
28/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2013
3.80
 39,910 3.77 3.89 3.71 4,500 0 0.1
27/05/2013
3.77
 80,070 3.68 3.82 3.68 2,000 0 0.0
24/05/2013
3.68
 29,850 3.66 3.71 3.63 0 10,000 -0.1
23/05/2013
3.66
 100,450 3.74 3.74 3.63 100 40,100 -0.5
22/05/2013
3.74
 49,360 3.74 3.77 3.68 0 8,000 -0.1
21/05/2013
3.74
 116,610 3.63 3.77 3.66 2,000 0 0.0
20/05/2013
3.63
 53,090 3.74 3.77 3.60 0 100 -0.0
17/05/2013
3.74
 22,150 3.79 3.79 3.68 11,100 0 0.2
16/05/2013
3.79
 113,990 3.71 3.79 3.68 72,830 9,700 0.9
15/05/2013
3.71
 65,940 3.63 3.74 3.58 26,190 0 0.4
14/05/2013
3.63
 75,830 3.79 3.79 3.55 1,920 100 0.0
13/05/2013
3.79
 32,110 3.66 3.79 3.74 14,800 2,700 0.2
10/05/2013
3.66
 24,640 3.85 3.88 3.66 1,480 140 0.0
09/05/2013
3.85
 148,620 3.63 3.88 3.63 500 13,060 -0.2
08/05/2013
3.63
 19,020 3.49 3.63 3.44 1,000 1,590 -0.0
07/05/2013
3.49
 108,800 3.74 3.90 3.49 3,900 0 0.1
06/05/2013
3.74
 47,880 3.66 3.82 3.52 0 500 -0.0
03/05/2013
3.66
 99,720 3.93 3.93 3.66 5,750 800 0.1
02/05/2013
3.93
 43,550 4.01 4.01 3.88 0 2,100 -0.0
26/04/2013
4.01
 70,400 4.18 4.18 4.01 0 3,800 -0.1
25/04/2013
4.18
 132,720 4.20 4.20 4.12 165,920 15,540 2.3
24/04/2013
4.20
 209,510 4.20 4.20 4.12 161,170 32,260 2.0
23/04/2013
4.20
 163,600 4.15 4.23 4.04 45,540 17,000 0.4
22/04/2013
4.15
 155,760 4.09 4.15 4.04 39,200 24,150 0.2
18/04/2013
4.09
 184,640 3.90 4.12 3.90 258,410 22,350 3.2
17/04/2013
3.90
 149,920 3.66 3.90 3.71 161,550 20,000 1.9
16/04/2013
3.66
 181,910 3.52 3.66 3.38 96,530 6,000 1.2
15/04/2013
3.52
 222,920 3.68 3.68 3.44 8,400 7,000 0.0
12/04/2013
3.68
 145,130 3.74 3.74 3.58 1,300 5,700 -0.1
11/04/2013
3.74
 242,860 3.82 3.82 3.66 133,620 49,000 1.1
10/04/2013
3.82
 630,900 3.79 3.85 3.74 503,060 10,500 6.8
09/04/2013
3.79
 353,410 3.63 3.82 3.66 112,490 87,900 0.3
08/04/2013
3.63
 330,090 3.41 3.63 3.47 159,970 6,930 2.0
05/04/2013
3.41
 142,450 3.19 3.41 3.22 23,690 0 0.3
04/04/2013
3.19
 57,910 3.17 3.22 3.14 21,560 2,990 0.2
03/04/2013
3.17
 56,220 3.14 3.19 3.14 64,940 0 0.7
02/04/2013
3.14
 78,410 3.06 3.17 3.06 73,280 17,670 0.6
01/04/2013
3.06
 33,010 3.03 3.06 2.98 8,560 6,490 0.0
29/03/2013
3.03
 18,370 3.03 3.03 2.98 13,030 100 0.1
28/03/2013
3.03
 42,040 3.06 3.06 3.00 21,510 1,210 0.2
27/03/2013
3.06
 15,800 3.03 3.06 2.98 3,290 1,900 0.0
26/03/2013
3.03
 27,790 3.00 3.06 2.98 14,000 10 0.2
25/03/2013
3.00
 64,660 2.98 3.00 2.95 39,960 0 0.4
22/03/2013
2.98
 37,370 2.98 3.03 2.92 1,600 0 0.0
21/03/2013
2.98
 83,490 2.92 2.98 2.92 35,000 2,000 0.4
20/03/2013
2.92
 32,410 2.92 2.92 2.89 16,500 0 0.2
19/03/2013
2.92
 43,420 2.89 2.92 2.89 23,930 2,300 0.2
18/03/2013
2.89
 20,740 2.92 2.98 2.89 14,060 7,500 0.1
15/03/2013
2.92
 19,680 2.89 2.92 2.87 8,520 3,100 0.1
14/03/2013
2.89
 35,090 2.92 2.92 2.89 29,710 5,000 0.3
13/03/2013
2.92
 61,330 2.89 2.95 2.89 52,380 2,000 0.5
12/03/2013
2.89
 24,260 2.89 2.92 2.81 11,000 0 0.1
11/03/2013
2.89
 24,060 2.87 2.89 2.81 2,350 0 0.0
08/03/2013
2.87
 59,530 3.03 3.03 2.84 3,500 10,000 -0.1
07/03/2013
3.03
 142,790 3.06 3.17 3.03 80,410 41,900 0.4
06/03/2013
3.06
 128,370 2.87 3.06 2.89 115,210 100,100 0.2
05/03/2013
2.87
 114,140 2.73 2.87 2.73 86,600 15,070 0.7
04/03/2013
2.73
 151,300 2.73 2.78 2.70 159,730 16,100 1.4
01/03/2013
2.73
 82,640 2.70 2.73 2.70 149,140 600 1.5
28/02/2013
2.70
 32,840 2.70 2.70 2.62 0 3,340 -0.0
27/02/2013
2.70
 90,970 2.59 2.70 2.59 45,150 4,000 0.4
26/02/2013
2.59
 284,730 2.67 2.67 2.59 205,860 15,000 1.8
25/02/2013
2.67
 26,580 2.65 2.70 2.59 15,260 0 0.1
22/02/2013
2.65
 121,410 2.62 2.67 2.57 109,830 20,400 0.9
21/02/2013
2.62
 72,740 2.70 2.70 2.62 35,000 3,610 0.3
20/02/2013
2.70
 67,520 2.65 2.73 2.59 6,530 0 0.1
19/02/2013
2.65
 45,540 2.73 2.81 2.65 440 2,880 -0.0
18/02/2013
2.73
 70,160 2.59 2.73 2.59 38,450 0 0.4
08/02/2013
2.59
 31,050 2.54 2.59 2.54 10,860 7,000 0.0
07/02/2013
2.54
 37,220 2.57 2.57 2.46 26,600 1,120 0.2
06/02/2013
2.57
 82,980 2.54 2.57 2.48 50,000 4,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |