Tổng Công ty cổ phần Bảo Minh (bmi)

14.40
-0.15
(-1.03%)
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
(2026-05-20) 		0.05 0.34% 2,918,000 -563,418 0
14.35
14.80
14.40
2 tháng
(2026-04-20) 		-1 -6.43% 6,981,100 -723,003 0
14.35
15.55
14.40
3 tháng
(2026-03-23) 		-1.45 -9.06% 15,741,500 -862,103 -1.0
14.35
17.45
14.40
6 tháng
(2025-12-22) 		-3.45 -19.17% 47,017,400 -3,474,203 -46.7
14.35
19.90
14.40
12 tháng
(2025-06-24) 		-4.13 -22.10% 106,375,400 -5,970,413 -96.2
14.35
20.95
14.40
24 tháng
(2024-07-01) 		-5.33 -26.81% 143,183,900 -6,426,251 -113.7
14.35
20.98
14.40
36 tháng
(2023-07-05) 		-2.41 -14.23% 200,914,700 -7,631,351 -138.2
14.35
21.19
14.40
60 tháng
(2021-07-15) 		-6.34 -30.34% 434,344,200 -8,877,059 -200.8
11.39
31.92
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |