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)
14/09/2012
2.27
 104,100 2.24 2.27 2.16 4,000 80,000 -0.6
13/09/2012
2.24
 18,160 2.24 2.24 2.16 200 4,000 -0.0
12/09/2012
2.24
 19,430 2.18 2.24 2.21 4,000 0 0.0
11/09/2012
2.18
 12,330 2.13 2.18 2.07 0 5,250 -0.0
10/09/2012
2.13
 33,280 2.21 2.21 2.13 0 5,000 -0.0
07/09/2012
2.21
 14,630 2.18 2.21 2.16 4,000 0 0.0
06/09/2012
2.18
 15,880 2.16 2.24 2.16 0 4,000 -0.0
05/09/2012
2.16
 74,870 2.21 2.24 2.13 5,900 0 0.0
04/09/2012
2.21
 30,130 2.24 2.29 2.21 0 8,000 -0.1
31/08/2012
2.24
 9,280 2.24 2.27 2.24 0 0 0
30/08/2012
2.24
 25,060 2.24 2.29 2.24 1,340 1,000 0.0
29/08/2012
2.24
 15,430 2.24 2.29 2.24 13,160 0 0.1
28/08/2012
2.24
 183,850 2.29 2.29 2.18 10,480 0 0.1
27/08/2012
2.29
 53,000 2.40 2.40 2.29 3,350 0 0.0
24/08/2012
2.40
 83,730 2.32 2.40 2.21 17,400 0 0.1
23/08/2012
2.32
 60,890 2.43 2.43 2.32 21,000 0 0.2
22/08/2012
2.43
 176,360 2.40 2.43 2.32 44,960 0 0.4
21/08/2012
2.40
 77,430 2.51 2.51 2.40 2,010 0 0.0
20/08/2012
2.51
 47,830 2.48 2.54 2.48 16,780 0 0.2
17/08/2012
2.48
 73,430 2.48 2.54 2.48 54,220 12,000 0.4
16/08/2012
2.48
 28,040 2.51 2.51 2.46 120 0 0.0
15/08/2012
2.51
 5,680 2.51 2.51 2.46 100 0 0.0
14/08/2012
2.51
 19,300 2.51 2.54 2.48 0 0 0
13/08/2012
2.51
 22,580 2.54 2.57 2.48 3,800 0 0.0
10/08/2012
2.54
 11,670 2.54 2.54 2.51 3,000 0 0.0
09/08/2012
2.54
 54,770 2.51 2.54 2.48 12,000 0 0.1
08/08/2012
2.51
 20,150 2.48 2.51 2.46 6,000 0 0.1
07/08/2012
2.48
 14,850 2.54 2.54 2.48 3,000 0 0.0
06/08/2012
2.54
 16,130 2.54 2.57 2.51 6,800 0 0.1
03/08/2012
2.54
 43,370 2.51 2.54 2.46 3,500 33,730 -0.3
02/08/2012
2.51
 12,330 2.48 2.51 2.46 4,500 1,560 0.0
01/08/2012
2.48
 13,260 2.54 2.54 2.46 4,500 0 0.0
31/07/2012
2.54
 3,830 2.48 2.54 2.48 0 0 0
30/07/2012
2.48
 5,670 2.46 2.51 2.48 0 0 0
27/07/2012
2.46
 12,590 2.51 2.54 2.46 600 0 0.0
26/07/2012
2.51
 17,830 2.48 2.51 2.48 500 0 0.0
25/07/2012
2.48
 22,220 2.51 2.57 2.48 0 0 0
24/07/2012
2.51
 11,200 2.54 2.54 2.51 2,000 0 0.0
23/07/2012
2.54
 21,000 2.65 2.65 2.54 0 0 0
20/07/2012
2.65
 35,760 2.67 2.73 2.59 0 0 0
19/07/2012
2.67
 51,360 2.57 2.67 2.51 0 500 -0.0
18/07/2012
2.57
 9,300 2.57 2.59 2.54 5,000 0 0.0
17/07/2012
2.57
 12,420 2.54 2.59 2.57 1,020 0 0.0
16/07/2012
2.54
 32,390 2.57 2.59 2.54 1,000 0 0.0
13/07/2012
2.57
 27,260 2.48 2.59 2.51 0 500 -0.0
12/07/2012
2.48
 2,030 2.54 2.57 2.48 0 0 0
11/07/2012
2.54
 13,170 2.51 2.57 2.51 0 0 0
10/07/2012
2.51
 8,400 2.51 2.51 2.48 0 3,470 -0.0
09/07/2012
2.51
 51,070 2.57 2.59 2.46 26,990 0 0.3
06/07/2012
2.57
 90,320 2.51 2.59 2.51 14,270 0 0.1
05/07/2012
2.51
 9,350 2.54 2.54 2.51 0 0 0
04/07/2012
2.54
 29,300 2.48 2.54 2.46 20,090 0 0.2
03/07/2012
2.48
 63,700 2.57 2.59 2.46 7,090 10,100 -0.0
02/07/2012
2.57
 44,610 2.57 2.62 2.57 21,100 0 0.2
29/06/2012
2.57
 15,950 2.54 2.57 2.51 5,100 0 0.0
28/06/2012
2.54
 14,130 2.59 2.59 2.51 0 0 0
27/06/2012
2.59
 57,570 2.54 2.59 2.51 4,140 31,000 -0.2
26/06/2012
2.54
 19,530 2.57 2.57 2.48 0 0 0
25/06/2012
2.57
 30,160 2.62 2.65 2.57 20,410 100 0.2
22/06/2012
2.62
 37,300 2.65 2.65 2.62 24,900 2,000 0.2
21/06/2012
2.65
 29,000 2.65 2.67 2.62 2,000 0 0.0
20/06/2012
2.65
 49,620 2.62 2.67 2.59 2,000 0 0.0
19/06/2012
2.62
 33,050 2.62 2.67 2.59 11,500 510 0.1
18/06/2012
2.62
 80,720 2.59 2.70 2.62 20,630 10,000 0.1
15/06/2012
2.59
 45,500 2.54 2.65 2.57 0 0 0
14/06/2012
2.54
 47,870 2.62 2.62 2.54 280 0 0.0
13/06/2012
2.62
 55,700 2.59 2.62 2.57 5,000 0 0.0
12/06/2012
2.59
 55,470 2.67 2.67 2.59 19,990 8,100 0.1
11/06/2012
2.67
 75,570 2.67 2.73 2.59 30,000 0 0.3
08/06/2012
2.67
 125,050 2.67 2.78 2.67 23,000 2,000 0.2
07/06/2012
2.67
 103,690 2.62 2.73 2.65 13,640 35,440 -0.2
06/06/2012
2.62
 44,820 2.62 2.65 2.59 30 2,000 -0.0
05/06/2012
2.62
 108,200 2.57 2.62 2.46 25,660 0 0.2
04/06/2012
2.57
 120,580 2.67 2.67 2.57 10,000 0 0.1
01/06/2012
2.67
 44,480 2.73 2.78 2.65 7,000 10 0.1
31/05/2012
2.73
 101,510 2.78 2.78 2.67 2,000 0 0.0
30/05/2012
2.78
 38,410 2.73 2.78 2.76 5,100 0 0.1
29/05/2012
2.73
 55,680 2.73 2.73 2.65 18,760 100 0.2
28/05/2012
2.73
 104,560 2.70 2.81 2.70 6,000 5,000 0.0
25/05/2012
2.70
 81,300 2.59 2.70 2.65 5,730 5,000 0.0
24/05/2012
2.59
 166,780 2.70 2.70 2.59 56,250 770 0.5
23/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2012
2.70
 189,540 2.84 2.84 2.70 39,500 11,000 0.3
22/05/2012
2.84
 181,880 2.99 2.99 2.84 2,820 5,070 -0.0
21/05/2012
2.99
 529,000 2.86 2.99 2.84 19,100 390,510 -4.4
18/05/2012
2.86
 252,340 3.01 3.01 2.86 71,280 61,070 0.1
17/05/2012
3.01
 164,030 3.11 3.25 3.01 5,000 71,000 -0.8
16/05/2012
3.11
 139,500 3.13 3.21 2.99 0 34,800 -0.4
15/05/2012
3.13
 590,870 3.28 3.28 3.13 164,940 165,990 -0.0
14/05/2012
3.28
 313,210 3.38 3.45 3.23 206,290 17,000 2.6
11/05/2012
3.38
 627,380 3.23 3.38 3.18 262,230 5,100 3.5
10/05/2012
3.23
 624,090 3.30 3.43 3.21 18,890 31,100 -0.2
09/05/2012
3.30
 727,130 3.16 3.30 3.21 14,270 35,100 -0.3
08/05/2012
3.16
 55,160 3.01 3.16 3.16 0 110 -0.0
07/05/2012
3.01
 113,420 2.89 3.01 3.01 0 20,100 -0.2
04/05/2012
2.89
 232,790 2.77 2.89 2.79 19,190 200 0.2
03/05/2012
2.77
 93,560 2.81 2.84 2.77 1,500 0 0.0
02/05/2012
2.81
 138,730 2.81 2.84 2.77 10,000 81,250 -0.8
27/04/2012
2.81
 173,190 2.77 2.86 2.77 1,700 53,350 -0.6
26/04/2012
2.77
 138,220 2.86 2.86 2.77 5,000 24,000 -0.2
25/04/2012
2.86
 73,720 2.84 2.91 2.84 15,000 38,780 -0.3

Chính sách bảo mật | Điều khoản sử dụng |