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% 8,293,000 -627,800 -11.3
16.40
19.10
16.80
2 tháng
(2026-01-16) 		-2.95 -14.94% 20,769,700 -577,600 -10.0
16.40
19.90
16.80
3 tháng
(2025-12-17) 		-1.10 -6.15% 30,669,600 -2,701,300 -47.4
16.40
19.90
16.80
6 tháng
(2025-09-18) 		-2.41 -12.53% 59,767,200 -1,284,000 -17.1
16.40
20.95
16.80
12 tháng
(2025-03-24) 		-1.41 -7.74% 97,634,200 -4,259,900 -84.7
15.93
20.95
16.80
24 tháng
(2024-03-27) 		-2.21 -11.60% 148,199,500 -6,313,748 -132.7
15.93
21.19
16.80
36 tháng
(2023-04-03) 		0.25 1.49% 200,455,100 -9,718,816 -206.5
15.39
21.19
16.80
60 tháng
(2021-04-12) 		3.52 26.55% 467,820,600 -8,646,456 -221.7
11.39
31.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2011
2.55
 13,170 2.57 2.57 2.55 0 0 0
06/10/2011
2.57
 17,400 2.59 2.59 2.52 0 11,200 -0.1
05/10/2011
2.59
 18,590 2.55 2.62 2.50 2,560 0 0.0
04/10/2011
2.55
 11,250 2.50 2.55 2.50 0 0 0
03/10/2011
2.50
 8,240 2.52 2.59 2.50 0 100 -0.0
30/09/2011
2.52
 15,880 2.62 2.69 2.52 0 0 0
29/09/2011
2.62
 14,100 2.62 2.62 2.57 0 0 0
28/09/2011
2.62
 11,490 2.69 2.72 2.62 100 200 -0.0
27/09/2011
2.69
 13,020 2.67 2.69 2.62 0 270 -0.0
26/09/2011
2.67
 6,550 2.64 2.67 2.59 0 100 -0.0
23/09/2011
2.64
 2,980 2.69 2.69 2.62 0 280 -0.0
22/09/2011
2.69
 7,660 2.64 2.69 2.62 0 1,500 -0.0
21/09/2011
2.64
 30,780 2.62 2.69 2.64 19,000 0 0.2
20/09/2011
2.62
 42,450 2.67 2.67 2.62 0 17,110 -0.2
19/09/2011
2.67
 8,410 2.67 2.77 2.67 0 4,530 -0.0
16/09/2011
2.67
 55,740 2.79 2.81 2.67 3,190 27,020 -0.3
15/09/2011
2.79
 8,660 2.84 2.84 2.77 0 3,010 -0.0
14/09/2011
2.84
 90,940 2.81 2.89 2.81 10,100 63,250 -0.6
13/09/2011
2.81
 41,260 2.81 2.89 2.79 100 29,300 -0.3
12/09/2011
2.81
 65,150 2.86 2.86 2.77 1,500 47,000 -0.5
09/09/2011
2.86
 7,710 2.79 2.86 2.79 4,600 100 0.1
08/09/2011
2.79
 74,790 2.67 2.79 2.67 1,000 1,800 -0.0
07/09/2011
2.67
 90,410 2.67 2.77 2.67 20,000 0 0.2
06/09/2011
2.67
 3,600 2.77 2.77 2.67 0 0 0
05/09/2011
2.77
 10,730 2.77 2.86 2.72 0 0 0
01/09/2011
2.77
 38,070 2.74 2.77 2.67 4,750 0 0.1
31/08/2011
2.74
 43,970 2.77 2.89 2.69 15,600 0 0.2
30/08/2011
2.77
 14,930 2.67 2.77 2.69 2,000 0 0.0
29/08/2011
2.67
 5,660 2.64 2.67 2.62 0 0 0
26/08/2011
2.64
 16,120 2.59 2.67 2.57 10,200 0 0.1
25/08/2011
2.59
 5,500 2.62 2.62 2.57 0 500 -0.0
24/08/2011
2.62
 5,000 2.59 2.67 2.59 0 0 0
23/08/2011
2.59
 5,940 2.59 2.59 2.57 640 0 0.0
22/08/2011
2.59
 5,440 2.50 2.62 2.57 860 0 0.0
19/08/2011
2.50
 6,060 2.62 2.62 2.50 900 0 0.0
18/08/2011
2.62
 3,770 2.50 2.62 2.50 0 0 0
17/08/2011
2.50
 8,310 2.40 2.50 2.40 800 0 0.0
16/08/2011
2.40
 6,260 2.47 2.47 2.40 0 0 0
15/08/2011
2.47
 1,500 2.47 2.47 2.47 200 0 0.0
12/08/2011
2.47
 5,150 2.52 2.52 2.47 5,000 0 0.1
11/08/2011
2.52
 9,670 2.47 2.52 2.37 0 5,200 -0.1
10/08/2011
2.47
 15,310 2.45 2.47 2.45 7,000 0 0.1
09/08/2011
2.45
 13,400 2.55 2.55 2.42 0 0 0
08/08/2011
2.55
 1,660 2.57 2.57 2.50 0 0 0
05/08/2011
2.57
 12,010 2.57 2.59 2.57 10,010 0 0.1
04/08/2011
2.57
 18,170 2.45 2.57 2.45 5,000 0 0.1
03/08/2011
2.45
 1,490 2.47 2.47 2.45 0 0 0
02/08/2011
2.47
 6,700 2.45 2.47 2.45 5,500 0 0.1
01/08/2011
2.45
 18,330 2.45 2.47 2.40 11,240 0 0.1
29/07/2011
2.45
 20,800 2.47 2.47 2.45 15,800 0 0.2
28/07/2011
2.47
 24,250 2.47 2.47 2.35 5,000 0 0.0
27/07/2011
2.47
 680 2.45 2.55 2.45 100 0 0.0
26/07/2011
2.45
 30,540 2.47 2.47 2.35 1,900 9,740 -0.1
25/07/2011
2.47
 67,360 2.40 2.50 2.40 2,800 0 0.0
22/07/2011
2.40
 22,040 2.45 2.47 2.40 150 0 0.0
21/07/2011
2.45
 54,540 2.50 2.50 2.37 1,060 0 0.0
20/07/2011
2.50
 40,470 2.50 2.57 2.37 21,120 0 0.2
19/07/2011
2.50
 43,380 2.62 2.62 2.50 2,600 2,950 -0.0
18/07/2011
2.62
 748 2.72 2.74 2.62 600 0 0.0
15/07/2011
2.72
 27,450 2.79 2.84 2.72 16,650 0 0.2
14/07/2011
2.79
 700 2.72 2.81 2.79 500 0 0.0
13/07/2011
2.72
 24,500 2.84 2.84 2.72 13,900 0 0.2
12/07/2011
2.84
 3,600 2.84 2.84 2.72 0 0 0
11/07/2011
2.84
 1,450 2.79 2.84 2.81 0 200 -0.0
08/07/2011
2.79
 14,790 2.91 2.91 2.79 4,060 0 0.0
07/07/2011
2.91
 3,500 2.94 2.94 2.91 0 210 -0.0
06/07/2011
2.94
 80 2.94 2.94 2.94 0 0 0
05/07/2011
2.94
 15,000 2.91 2.94 2.89 0 200 -0.0
04/07/2011
2.91
 4,190 2.84 2.91 2.84 2,900 0 0.0
01/07/2011
2.84
 35,890 2.84 2.86 2.77 30,890 0 0.4
30/06/2011
2.84
 4,530 2.89 2.91 2.79 510 500 0.0
29/06/2011
2.89
 8,600 2.94 2.94 2.84 0 0 0
28/06/2011
2.94
 1,060 2.91 2.94 2.84 0 0 0
27/06/2011
2.91
 8,500 2.89 2.94 2.81 3,000 100 0.0
24/06/2011
2.89
 1,340 2.89 2.89 2.77 140 0 0.0
23/06/2011
2.89
 1,280 2.94 2.94 2.84 0 0 0
22/06/2011
2.94
 9,310 2.86 2.94 2.81 6,050 0 0.1
21/06/2011
2.86
 7,650 2.81 2.86 2.74 400 0 0.0
20/06/2011
2.81
 5,030 2.84 2.84 2.81 0 0 0
17/06/2011
2.84
 9,080 2.89 2.94 2.84 9,070 1,220 0.1
16/06/2011
2.89
 4,550 2.84 2.89 2.77 0 180 -0.0
15/06/2011
2.84
 4,100 2.91 2.91 2.81 660 600 0.0
14/06/2011
2.91
 40,920 2.91 2.94 2.79 0 2,010 -0.0
13/06/2011
2.91
 6,300 2.81 2.94 2.81 1,000 2,000 -0.0
10/06/2011
2.81
 35,710 2.77 2.81 2.79 5,000 4,000 0.0
09/06/2011
2.77
 1,320 2.77 2.77 2.77 0 0 0
08/06/2011
2.77
 39,060 2.77 2.86 2.74 10,800 2,000 0.1
07/06/2011
2.77
 13,390 2.77 2.89 2.77 0 2,000 -0.0
06/06/2011
2.77
 11,160 2.79 2.81 2.72 10,290 2,000 0.1
03/06/2011
2.79
 13,060 2.72 2.84 2.69 11,630 1,400 0.1
02/06/2011
2.72
 13,650 2.67 2.77 2.59 100 0 0.0
01/06/2011
2.67
 40,010 2.72 2.77 2.67 1,900 12,500 -0.1
31/05/2011
2.72
 30,260 2.74 2.74 2.62 2,000 11,960 -0.1
30/05/2011
2.74
 11,510 2.74 2.74 2.74 1,400 280 0.0
27/05/2011
2.74
 7,870 2.69 2.81 2.69 5,420 2,000 0.0
26/05/2011
2.69
 30,760 2.57 2.69 2.45 100 16,040 -0.2
25/05/2011
2.57
 15,360 2.69 2.69 2.57 7,400 0 0.1
24/05/2011
2.69
 15,840 2.81 2.81 2.69 700 4,100 -0.0
23/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2011
2.81
 24,190 2.96 3.11 2.81 6,500 0 0.1
20/05/2011
2.96
 19,530 2.98 2.98 2.85 5,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |