Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0
(0%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
4.18
 73,700 4.15 4.18 4.09 31,240 10,000 0.3
23/06/2014
4.15
 44,570 4.18 4.18 4.12 25,110 8,000 0.2
20/06/2014
4.18
 10,680 4.21 4.21 4.12 0 560 -0.0
19/06/2014
4.21
 8,950 4.21 4.21 4.03 0 1,000 -0.0
18/06/2014
4.21
 94,170 4.21 4.27 4.18 5,000 0 0.1
17/06/2014
4.21
 35,010 4.24 4.24 4.18 0 0 0
16/06/2014
4.24
 24,370 4.27 4.27 4.18 0 0 0
13/06/2014
4.27
 30,780 4.27 4.30 4.21 4,800 0 0.1
12/06/2014
4.27
 120,220 4.15 4.37 4.15 13,730 0 0.2
11/06/2014
4.15
 62,400 4.09 4.15 4.06 41,200 10,000 0.4
10/06/2014
4.09
 14,110 4.15 4.15 4.06 0 1,000 -0.0
09/06/2014
4.15
 69,720 4.09 4.18 4.06 35,180 0 0.5
06/06/2014
4.09
 39,300 4.03 4.09 4.06 0 0 0
05/06/2014
4.03
 81,000 4.00 4.03 4.00 0 0 0
04/06/2014
4.00
 72,580 4.03 4.03 3.93 0 360 -0.0
03/06/2014
4.03
 74,030 4.00 4.03 3.93 0 400 -0.0
02/06/2014
4.00
 123,930 4.03 4.09 3.93 38,940 0 0.5
30/05/2014
4.03
 111,200 4.15 4.15 4.03 1,500 18,500 -0.2
29/05/2014
4.15
 100,700 4.24 4.24 4.09 0 10,100 -0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2014
4.24
 219,560 4.21 4.37 4.03 0 135,160 -1.9
27/05/2014
4.21
 313,800 4.18 4.27 4.15 7,900 0 0.1
26/05/2014
4.18
 44,440 4.10 4.18 4.04 5,910 9,000 -0.0
23/05/2014
4.10
 111,560 4.04 4.10 4.04 8,500 0 0.1
22/05/2014
4.04
 145,590 4.21 4.27 4.04 0 0 0
21/05/2014
4.21
 136,410 4.13 4.27 4.04 1,560 2,560 -0.0
20/05/2014
4.13
 104,690 4.01 4.13 3.95 4,040 4,960 -0.0
19/05/2014
4.01
 108,210 4.04 4.04 3.89 6,310 0 0.1
16/05/2014
4.04
 162,560 4.04 4.07 3.89 11,010 10,010 0.0
15/05/2014
4.04
 303,690 4.07 4.15 3.89 175,980 32,000 2.0
14/05/2014
4.07
 434,880 3.81 4.07 3.81 146,200 4,000 1.9
13/05/2014
3.81
 379,600 3.78 3.84 3.66 166,130 61,010 1.4
12/05/2014
3.78
 936,540 3.95 3.95 3.69 381,250 50 4.9
09/05/2014
3.95
 374,400 3.84 3.95 3.78 99,750 0 1.3
08/05/2014
3.84
 537,880 4.13 4.13 3.84 178,630 0 2.4
07/05/2014
4.13
 68,940 4.21 4.27 4.04 4,300 0 0.1
06/05/2014
4.21
 189,110 4.30 4.30 4.01 0 0 0
05/05/2014
4.30
 228,190 4.56 4.56 4.30 16,330 0 0.3
29/04/2014
4.56
 130,580 4.56 4.56 4.44 0 0 0
28/04/2014
4.56
 230,410 4.47 4.59 4.50 21,430 300 0.3
25/04/2014
4.47
 264,820 4.27 4.53 4.27 0 0 0
24/04/2014
4.27
 192,840 4.33 4.33 4.24 530 1,060 -0.0
23/04/2014
4.33
 176,680 4.36 4.39 4.27 1,090 0 0.0
22/04/2014
4.36
 374,710 4.24 4.39 4.15 0 110,900 -1.6
21/04/2014
4.24
 328,700 4.41 4.50 4.21 8,000 0 0.1
18/04/2014
4.41
 424,420 4.67 4.70 4.39 0 11,000 -0.2
17/04/2014
4.67
 303,900 4.62 4.88 4.62 24,000 16,490 0.1
16/04/2014
4.62
 522,230 4.85 4.88 4.56 71,500 5,000 1.1
15/04/2014
4.85
 551,290 5.14 5.14 4.79 1,000 1,000 0.0
14/04/2014
5.14
 164,470 5.22 5.22 5.05 0 3,000 -0.1
11/04/2014
5.22
 284,060 5.28 5.31 5.19 2,070 0 0.0
10/04/2014
5.28
 320,900 5.37 5.39 5.28 100,000 100 1.9
08/04/2014
5.37
 193,890 5.39 5.42 5.37 0 100 -0.0
07/04/2014
5.39
 273,020 5.48 5.48 5.34 3,240 0 0.1
04/04/2014
5.48
 460,100 5.48 5.48 5.34 200,000 400 3.7
03/04/2014
5.48
 714,980 5.16 5.48 5.16 337,050 3,000 6.2
02/04/2014
5.16
 873,430 5.14 5.16 4.93 205,630 0 3.6
01/04/2014
5.14
 981,250 5.48 5.48 5.14 200,610 1,000 3.7
31/03/2014
5.48
 607,830 5.71 5.71 5.48 28,600 3,390 0.5
28/03/2014
5.71
 515,960 5.65 5.86 5.65 20 0 0.0
27/03/2014
5.65
 391,840 5.71 5.74 5.57 530 2,500 -0.0
26/03/2014
5.71
 1,381,480 5.77 5.91 5.48 6,300 76,570 -1.4
25/03/2014
5.77
 952,770 5.74 6.00 5.71 11,120 227,440 -4.4
24/03/2014
5.74
 1,009,740 5.57 5.89 5.60 4,300 400,240 -7.9
21/03/2014
5.57
 1,616,340 5.34 5.57 5.34 14,870 1,382,770 -25.9
20/03/2014
5.34
 646,080 5.37 5.37 5.28 200 150,870 -2.8
19/03/2014
5.37
 830,340 5.37 5.39 5.31 35,500 400,660 -6.8
18/03/2014
5.37
 630,760 5.34 5.48 5.22 0 450 -0.0
17/03/2014
5.34
 501,240 5.31 5.51 5.34 22,500 1,700 0.4
14/03/2014
5.31
 1,603,740 4.96 5.31 4.96 16,390 20 0.3
13/03/2014
4.96
 533,490 4.88 4.96 4.82 30,780 33,640 -0.1
12/03/2014
4.88
 596,390 4.88 4.99 4.79 53,810 4,000 0.8
11/03/2014
4.88
 675,310 4.96 5.02 4.85 0 1,000 -0.0
10/03/2014
4.96
 580,640 4.88 5.05 4.82 11,000 500 0.2
07/03/2014
4.88
 378,290 4.90 4.93 4.76 200 0 0.0
06/03/2014
4.90
 610,120 4.79 5.05 4.76 740 15,950 -0.3
05/03/2014
4.79
 758,680 4.50 4.79 4.47 1,350 0 0.0
04/03/2014
4.50
 457,470 4.56 4.56 4.41 980 4,180 -0.1
03/03/2014
4.56
 1,073,800 4.88 4.88 4.56 3,990 0 0.1
28/02/2014
4.88
 740,440 4.62 4.93 4.67 25,140 2,700 0.4
27/02/2014
4.62
 1,169,960 4.33 4.62 4.62 1,000 7,140 -0.1
26/02/2014
4.33
 2,246,560 4.07 4.33 4.13 500 3,350 -0.0
25/02/2014
4.07
 319,680 4.07 4.10 4.07 4,100 3,000 0.0
24/02/2014
4.07
 153,400 4.04 4.07 4.01 3,210 1,600 0.0
21/02/2014
4.04
 98,360 3.98 4.04 3.95 1,600 0 0.0
20/02/2014
3.98
 241,760 4.10 4.10 3.92 2,000 1,100 0.0
19/02/2014
4.10
 217,240 4.10 4.13 4.07 10,550 0 0.2
18/02/2014
4.10
 73,260 4.10 4.15 4.04 0 0 0
17/02/2014
4.10
 407,400 3.92 4.13 3.92 3,150 0 0.0
14/02/2014
3.92
 39,240 3.98 4.10 3.92 10,100 0 0.1
13/02/2014
3.98
 89,830 3.92 4.10 3.89 15,150 0 0.2
12/02/2014
3.92
 88,690 3.95 4.01 3.92 2,750 8,950 -0.1
11/02/2014
3.95
 116,270 4.01 4.04 3.95 1,000 0 0.0
10/02/2014
4.01
 161,400 4.04 4.04 4.01 16,900 19,780 -0.0
07/02/2014
4.04
 78,260 4.10 4.10 3.95 0 0 0
06/02/2014
4.10
 29,020 4.04 4.13 4.01 2,390 0 0.0
27/01/2014
4.04
 75,400 4.10 4.18 4.04 22,300 0 0.3
24/01/2014
4.10
 616,340 4.01 4.27 4.07 229,300 20 3.3
23/01/2014
4.01
 104,060 3.75 4.01 3.69 4,259,630 0 57.9
22/01/2014
3.75
 28,100 3.69 3.75 3.69 23,600 0 0.3
21/01/2014
3.69
 11,110 3.69 3.69 3.64 10,150 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |