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)
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
24/04/2012
2.84
 102,830 2.81 2.89 2.79 0 28,320 -0.3
23/04/2012
2.81
 333,470 2.69 2.81 2.74 142,590 111,000 0.4
20/04/2012
2.69
 140,110 2.77 2.79 2.69 46,800 62,780 -0.2
19/04/2012
2.77
 140,090 2.89 2.94 2.77 1,000 74,620 -0.8
18/04/2012
2.89
 334,800 2.79 2.91 2.79 13,900 90,450 -0.9
17/04/2012
2.79
 195,820 2.69 2.79 2.67 4,600 157,400 -1.7
16/04/2012
2.69
 70,060 2.67 2.74 2.64 9,000 0 0.1
13/04/2012
2.67
 106,250 2.69 2.69 2.67 14,300 0 0.2
12/04/2012
2.69
 94,320 2.62 2.74 2.69 2,200 5,000 -0.0
11/04/2012
2.62
 202,300 2.50 2.62 2.50 19,780 94,100 -0.8
10/04/2012
2.50
 104,660 2.55 2.55 2.50 20,000 65,030 -0.5
09/04/2012
2.55
 115,500 2.55 2.55 2.47 6,000 70,000 -0.7
06/04/2012
2.55
 18,240 2.55 2.57 2.55 3,500 0 0.0
05/04/2012
2.55
 33,610 2.55 2.55 2.47 0 0 0
04/04/2012
2.55
 20,240 2.47 2.55 2.45 1,810 0 0.0
03/04/2012
2.47
 11,270 2.45 2.47 2.42 0 0 0
30/03/2012
2.45
 27,930 2.45 2.47 2.40 2,340 0 0.0
29/03/2012
2.45
 54,580 2.50 2.52 2.45 0 12,320 -0.1
28/03/2012
2.50
 44,950 2.50 2.52 2.47 5,000 740 0.0
27/03/2012
2.50
 80,290 2.57 2.57 2.50 0 20,660 -0.2
26/03/2012
2.57
 83,210 2.55 2.59 2.52 2,370 10,000 -0.1
23/03/2012
2.55
 73,760 2.50 2.55 2.50 37,870 3,180 0.4
22/03/2012
2.50
 87,020 2.47 2.50 2.42 35,280 50,000 -0.1
21/03/2012
2.47
 284,690 2.40 2.50 2.40 43,910 154,000 -1.1
20/03/2012
2.40
 30,240 2.37 2.42 2.37 0 0 0
19/03/2012
2.37
 20,000 2.42 2.42 2.37 4,000 0 0.0
16/03/2012
2.42
 84,060 2.45 2.50 2.37 0 42,000 -0.4
15/03/2012
2.45
 52,900 2.40 2.45 2.37 0 13,970 -0.1
14/03/2012
2.40
 75,100 2.37 2.45 2.35 10,500 30,000 -0.2
13/03/2012
2.37
 105,360 2.28 2.37 2.28 0 49,000 -0.5
12/03/2012
2.28
 159,790 2.32 2.35 2.23 1,400 58,970 -0.5
09/03/2012
2.32
 109,260 2.42 2.42 2.32 59,790 40,000 0.2
08/03/2012
2.42
 94,230 2.42 2.45 2.32 25,900 30 0.3
07/03/2012
2.42
 365,300 2.55 2.57 2.42 65,030 294,780 -2.3
06/03/2012
2.55
 221,890 2.67 2.77 2.55 21,230 170,640 -1.6

Chính sách bảo mật | Điều khoản sử dụng |