Tổng Công ty cổ phần Bảo Minh (bmi)

14.15
0.60
(4.43%)
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)
29/08/2013
3.23
 9,160 3.17 3.23 3.17 0 0 0
28/08/2013
3.17
 12,250 3.32 3.32 3.17 0 0 0
27/08/2013
3.32
 10,330 3.29 3.43 3.26 0 0 0
26/08/2013
3.29
 8,610 3.32 3.32 3.20 6,900 1,520 0.1
23/08/2013
3.32
 3,970 3.43 3.43 3.32 0 0 0
22/08/2013
3.43
 9,610 3.46 3.46 3.35 300 0 0.0
21/08/2013
3.46
 17,810 3.52 3.52 3.32 700 10 0.0
20/08/2013
3.52
 4,880 3.46 3.52 3.35 0 0 0
19/08/2013
3.46
 1,520 3.58 3.58 3.46 0 0 0
16/08/2013
3.58
 11,940 3.40 3.58 3.32 10,400 480 0.1
15/08/2013
3.40
 8,070 3.35 3.49 3.32 0 5,290 -0.1
14/08/2013
3.35
 3,600 3.46 3.46 3.32 2,000 0 0.0
13/08/2013
3.46
 30 3.49 3.49 3.46 0 0 0
12/08/2013
3.49
 450 3.52 3.52 3.40 0 0 0
09/08/2013
3.52
 860 3.49 3.55 3.40 200 0 0.0
08/08/2013
3.49
 3,230 3.46 3.49 3.35 0 3,190 -0.0
07/08/2013
3.46
 4,810 3.49 3.49 3.32 0 20 -0.0
06/08/2013
3.49
 7,600 3.55 3.55 3.40 0 0 0
05/08/2013
3.55
 3,420 3.58 3.58 3.35 0 0 0
02/08/2013
3.58
 690 3.55 3.58 3.46 0 10 -0.0
01/08/2013
3.55
 4,920 3.61 3.61 3.43 0 0 0
31/07/2013
3.61
 22,050 3.52 3.66 3.32 20,000 0 0.3
30/07/2013
3.52
 32,200 3.52 3.55 3.52 21,200 1,000 0.2
29/07/2013
3.52
 3,410 3.58 3.58 3.52 2,000 0 0.0
26/07/2013
3.58
 8,330 3.58 3.61 3.58 8,320 500 0.1
25/07/2013
3.58
 71,260 3.55 3.66 3.52 49,880 0 0.6
24/07/2013
3.55
 41,300 3.55 3.58 3.52 76,800 0 0.9
23/07/2013
3.55
 35,420 3.55 3.58 3.55 32,040 0 0.4
22/07/2013
3.55
 33,820 3.58 3.58 3.52 18,250 100 0.2
19/07/2013
3.58
 24,140 3.52 3.58 3.52 10,140 0 0.1
18/07/2013
3.52
 4,440 3.46 3.61 3.46 3,890 0 0.0
17/07/2013
3.46
 33,800 3.46 3.46 3.43 12,220 0 0.1
16/07/2013
3.46
 33,760 3.46 3.46 3.43 26,540 0 0.3
15/07/2013
3.46
 16,760 3.46 3.49 3.40 30,000 0 0.4
12/07/2013
3.46
 40,210 3.40 3.46 3.40 21,160 0 0.3
11/07/2013
3.40
 20,880 3.38 3.40 3.32 1,790 0 0.0
10/07/2013
3.38
 10,320 3.38 3.38 3.38 4,000 0 0.0
09/07/2013
3.38
 37,110 3.35 3.40 3.29 12,580 0 0.1
08/07/2013
3.35
 71,090 3.26 3.35 3.26 10,310 0 0.1
05/07/2013
3.26
 1,520 3.29 3.29 3.23 0 0 0
04/07/2013
3.29
 3,830 3.29 3.32 3.23 0 0 0
03/07/2013
3.29
 9,830 3.29 3.35 3.23 0 0 0
02/07/2013
3.29
 90,940 3.35 3.38 3.17 27,870 80,000 -0.6
01/07/2013
3.35
 12,370 3.38 3.38 3.17 3,040 100 0.0
28/06/2013
3.38
 12,720 3.32 3.38 3.26 50 0 0.0
27/06/2013
3.32
 92,780 3.32 3.43 3.17 29,990 71,000 -0.5
26/06/2013
3.32
 28,560 3.29 3.32 3.17 0 520 -0.0
25/06/2013
3.29
 26,570 3.52 3.52 3.29 0 9,480 -0.1
24/06/2013
3.52
 14,250 3.52 3.61 3.40 1,250 0 0.0
21/06/2013
3.52
 14,620 3.40 3.52 3.35 4,650 2,000 0.0
20/06/2013
3.40
 36,060 3.61 3.61 3.40 0 0 0
19/06/2013
3.61
 9,380 3.52 3.64 3.46 2,000 0 0.0
18/06/2013
3.52
 8,140 3.61 3.64 3.49 0 0 0
17/06/2013
3.61
 68,890 3.81 3.81 3.55 2,000 500 0.0
14/06/2013
3.81
 110,490 3.64 3.81 3.66 50 0 0.0
13/06/2013
3.64
 49,740 3.55 3.64 3.52 11,250 1,500 0.1
12/06/2013
3.55
 82,060 3.49 3.58 3.46 30,100 15,000 0.2
11/06/2013
3.49
 85,520 3.49 3.52 3.46 48,610 23,290 0.3
10/06/2013
3.49
 41,050 3.40 3.55 3.46 2,380 0 0.0
07/06/2013
3.40
 40,650 3.35 3.43 3.35 1,000 310 0.0
06/06/2013
3.35
 40,210 3.38 3.38 3.26 0 23,570 -0.3
05/06/2013
3.38
 32,550 3.43 3.43 3.29 0 12,190 -0.1
04/06/2013
3.43
 31,020 3.46 3.46 3.35 200 13,040 -0.1
03/06/2013
3.46
 64,860 3.55 3.55 3.40 5,000 51,100 -0.6
31/05/2013
3.55
 31,950 3.52 3.66 3.49 3,370 0 0.0
30/05/2013
3.52
 6,260 3.49 3.58 3.49 560 0 0.0
29/05/2013
3.49
 71,910 3.66 3.66 3.49 2,000 16,000 -0.2
28/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2013
3.66
 39,910 3.64 3.75 3.58 4,500 0 0.1
27/05/2013
3.64
 80,070 3.56 3.69 3.56 2,000 0 0.0
24/05/2013
3.56
 29,850 3.53 3.58 3.50 0 10,000 -0.1
23/05/2013
3.53
 100,450 3.61 3.61 3.50 100 40,100 -0.5
22/05/2013
3.61
 49,360 3.61 3.64 3.56 0 8,000 -0.1
21/05/2013
3.61
 116,610 3.50 3.64 3.53 2,000 0 0.0
20/05/2013
3.50
 53,090 3.61 3.64 3.48 0 100 -0.0
17/05/2013
3.61
 22,150 3.66 3.66 3.56 11,100 0 0.2
16/05/2013
3.66
 113,990 3.58 3.66 3.56 72,830 9,700 0.9
15/05/2013
3.58
 65,940 3.50 3.61 3.45 26,190 0 0.4
14/05/2013
3.50
 75,830 3.66 3.66 3.42 1,920 100 0.0
13/05/2013
3.66
 32,110 3.53 3.66 3.61 14,800 2,700 0.2
10/05/2013
3.53
 24,640 3.71 3.74 3.53 1,480 140 0.0
09/05/2013
3.71
 148,620 3.50 3.74 3.50 500 13,060 -0.2
08/05/2013
3.50
 19,020 3.37 3.50 3.32 1,000 1,590 -0.0
07/05/2013
3.37
 108,800 3.61 3.77 3.37 3,900 0 0.1
06/05/2013
3.61
 47,880 3.53 3.69 3.40 0 500 -0.0
03/05/2013
3.53
 99,720 3.79 3.79 3.53 5,750 800 0.1
02/05/2013
3.79
 43,550 3.87 3.87 3.74 0 2,100 -0.0
26/04/2013
3.87
 70,400 4.03 4.03 3.87 0 3,800 -0.1
25/04/2013
4.03
 132,720 4.06 4.06 3.98 165,920 15,540 2.3
24/04/2013
4.06
 209,510 4.06 4.06 3.98 161,170 32,260 2.0
23/04/2013
4.06
 163,600 4.00 4.08 3.90 45,540 17,000 0.4
22/04/2013
4.00
 155,760 3.95 4.00 3.90 39,200 24,150 0.2
18/04/2013
3.95
 184,640 3.77 3.98 3.77 258,410 22,350 3.2
17/04/2013
3.77
 149,920 3.53 3.77 3.58 161,550 20,000 1.9
16/04/2013
3.53
 181,910 3.40 3.53 3.27 96,530 6,000 1.2
15/04/2013
3.40
 222,920 3.56 3.56 3.32 8,400 7,000 0.0
12/04/2013
3.56
 145,130 3.61 3.61 3.45 1,300 5,700 -0.1
11/04/2013
3.61
 242,860 3.69 3.69 3.53 133,620 49,000 1.1
10/04/2013
3.69
 630,900 3.66 3.71 3.61 503,060 10,500 6.8
09/04/2013
3.66
 353,410 3.50 3.69 3.53 112,490 87,900 0.3
08/04/2013
3.50
 330,090 3.29 3.50 3.35 159,970 6,930 2.0

Chính sách bảo mật | Điều khoản sử dụng |