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)
09/10/2013
3.17
 11,220 3.20 3.23 3.17 6,000 0 0.1
08/10/2013
3.20
 14,110 3.23 3.26 3.20 0 100 -0.0
07/10/2013
3.23
 16,910 3.11 3.23 3.17 3,100 0 0.0
04/10/2013
3.11
 6,100 3.17 3.23 3.11 5,100 0 0.1
03/10/2013
3.17
 4,660 3.26 3.26 3.17 0 0 0
02/10/2013
3.26
 18,830 3.11 3.29 3.14 5,600 0 0.1
01/10/2013
3.11
 52,900 3.17 3.38 3.05 14,000 0 0.1
30/09/2013
3.17
 1,930 3.17 3.20 3.02 0 0 0
27/09/2013
3.17
 4,980 3.17 3.17 3.14 100 0 0.0
26/09/2013
3.17
 1,540 3.17 3.17 3.14 0 0 0
25/09/2013
3.17
 14,720 3.14 3.23 3.11 1,000 0 0.0
24/09/2013
3.14
 12,630 3.26 3.26 3.11 0 0 0
23/09/2013
3.26
 11,440 3.14 3.26 3.08 9,450 0 0.1
20/09/2013
3.14
 1,510 3.11 3.14 3.08 1,300 0 0.0
19/09/2013
3.11
 17,800 3.14 3.26 2.99 0 0 0
18/09/2013
3.14
 6,680 3.29 3.29 3.08 0 0 0
17/09/2013
3.29
 20 3.29 3.29 3.26 0 0 0
16/09/2013
3.29
 80 3.29 3.29 3.29 0 0 0
13/09/2013
3.29
 3,780 3.14 3.29 3.14 100 0 0.0
12/09/2013
3.14
 1,130 3.14 3.29 3.14 0 1,120 -0.0
11/09/2013
3.14
 11,440 3.35 3.38 3.14 1,000 0 0.0
10/09/2013
3.35
 13,030 3.38 3.38 3.29 11,000 9,660 0.0
09/09/2013
3.38
 30 3.38 3.38 3.20 0 0 0
06/09/2013
3.38
 70 3.41 3.41 3.38 0 0 0
05/09/2013
3.41
 4,340 3.44 3.44 3.38 0 0 0
04/09/2013
3.44
 11,850 3.38 3.44 3.26 10,600 100 0.1
03/09/2013
3.38
 200 3.38 3.38 3.38 200 0 0.0
30/08/2013
3.38
 360 3.35 3.38 3.38 0 0 0
29/08/2013
3.35
 9,160 3.29 3.35 3.29 0 0 0
28/08/2013
3.29
 12,250 3.44 3.44 3.29 0 0 0
27/08/2013
3.44
 10,330 3.41 3.56 3.38 0 0 0
26/08/2013
3.41
 8,610 3.44 3.44 3.32 6,900 1,520 0.1
23/08/2013
3.44
 3,970 3.56 3.56 3.44 0 0 0
22/08/2013
3.56
 9,610 3.59 3.59 3.47 300 0 0.0
21/08/2013
3.59
 17,810 3.65 3.65 3.44 700 10 0.0
20/08/2013
3.65
 4,880 3.59 3.65 3.47 0 0 0
19/08/2013
3.59
 1,520 3.71 3.71 3.59 0 0 0
16/08/2013
3.71
 11,940 3.53 3.71 3.44 10,400 480 0.1
15/08/2013
3.53
 8,070 3.47 3.62 3.44 0 5,290 -0.1
14/08/2013
3.47
 3,600 3.59 3.59 3.44 2,000 0 0.0
13/08/2013
3.59
 30 3.62 3.62 3.59 0 0 0
12/08/2013
3.62
 450 3.65 3.65 3.53 0 0 0
09/08/2013
3.65
 860 3.62 3.68 3.53 200 0 0.0
08/08/2013
3.62
 3,230 3.59 3.62 3.47 0 3,190 -0.0
07/08/2013
3.59
 4,810 3.62 3.62 3.44 0 20 -0.0
06/08/2013
3.62
 7,600 3.68 3.68 3.53 0 0 0
05/08/2013
3.68
 3,420 3.71 3.71 3.47 0 0 0
02/08/2013
3.71
 690 3.68 3.71 3.59 0 10 -0.0
01/08/2013
3.68
 4,920 3.74 3.74 3.56 0 0 0
31/07/2013
3.74
 22,050 3.65 3.80 3.44 20,000 0 0.3
30/07/2013
3.65
 32,200 3.65 3.68 3.65 21,200 1,000 0.2
29/07/2013
3.65
 3,410 3.71 3.71 3.65 2,000 0 0.0
26/07/2013
3.71
 8,330 3.71 3.74 3.71 8,320 500 0.1
25/07/2013
3.71
 71,260 3.68 3.80 3.65 49,880 0 0.6
24/07/2013
3.68
 41,300 3.68 3.71 3.65 76,800 0 0.9
23/07/2013
3.68
 35,420 3.68 3.71 3.68 32,040 0 0.4
22/07/2013
3.68
 33,820 3.71 3.71 3.65 18,250 100 0.2
19/07/2013
3.71
 24,140 3.65 3.71 3.65 10,140 0 0.1
18/07/2013
3.65
 4,440 3.59 3.74 3.59 3,890 0 0.0
17/07/2013
3.59
 33,800 3.59 3.59 3.56 12,220 0 0.1
16/07/2013
3.59
 33,760 3.59 3.59 3.56 26,540 0 0.3
15/07/2013
3.59
 16,760 3.59 3.62 3.53 30,000 0 0.4
12/07/2013
3.59
 40,210 3.53 3.59 3.53 21,160 0 0.3
11/07/2013
3.53
 20,880 3.50 3.53 3.44 1,790 0 0.0
10/07/2013
3.50
 10,320 3.50 3.50 3.50 4,000 0 0.0
09/07/2013
3.50
 37,110 3.47 3.53 3.41 12,580 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |