Tổng Công ty cổ phần Bảo Minh (bmi)

18.20
0.20
(1.11%)
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
(2025-12-29) 		0.40 2.27% 13,273,300 -552,800 -9.1
17.30
19.75
18.20
2 tháng
(2025-12-01) 		-0.35 -1.91% 19,854,300 -1,789,000 -30.8
17.30
19.75
18.20
3 tháng
(2025-10-30) 		-1.80 -9.09% 30,857,000 -2,028,400 -35.2
17.30
20.95
18.20
6 tháng
(2025-08-01) 		-0.15 -0.83% 67,582,200 -3,885,510 -73.2
17.30
20.95
18.20
12 tháng
(2025-02-03) 		0.57 3.24% 88,355,800 -3,430,658 -70.5
15.93
20.95
18.20
24 tháng
(2024-02-15) 		0.91 5.35% 141,381,900 -5,211,670 -112.6
15.93
21.19
18.20
36 tháng
(2023-02-13) 		0.66 3.80% 190,294,100 -7,421,857 -155.1
15.39
21.19
18.20
60 tháng
(2021-02-23) 		4.18 30.29% 464,132,700 -8,454,856 -225.6
11.39
31.92
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2011
2.98
 12,940 3.00 3.00 2.87 500 0 0.0
18/05/2011
3.00
 45,050 3.03 3.03 2.92 7,000 0 0.1
17/05/2011
3.03
 16,630 3.03 3.07 2.96 0 0 0
16/05/2011
3.03
 35,570 2.90 3.03 2.94 14,600 0 0.2
13/05/2011
2.90
 2,340 2.83 2.92 2.83 300 0 0.0
12/05/2011
2.83
 10,910 2.81 2.83 2.81 0 0 0
11/05/2011
2.81
 28,610 2.90 2.90 2.81 6,000 0 0.1
10/05/2011
2.90
 6,250 2.90 2.90 2.90 5,500 0 0.1
09/05/2011
2.90
 25,370 2.90 2.98 2.90 10,060 0 0.1
06/05/2011
2.90
 43,220 2.90 2.92 2.87 16,000 0 0.2
05/05/2011
2.90
 26,510 2.90 2.94 2.87 1,300 0 0.0
04/05/2011
2.90
 11,210 2.85 2.90 2.83 0 0 0
29/04/2011
2.85
 29,250 2.83 2.85 2.83 8,630 0 0.1
28/04/2011
2.83
 1,800 2.83 2.83 2.72 0 0 0
27/04/2011
2.83
 6,300 2.81 2.83 2.79 0 0 0
26/04/2011
2.81
 13,030 2.83 2.83 2.74 0 1,020 -0.0
25/04/2011
2.83
 9,810 2.79 2.83 2.74 400 0 0.0
22/04/2011
2.79
 4,410 2.81 2.81 2.68 0 0 0
21/04/2011
2.81
 0 2.81 2.81 2.81 0 0 0
20/04/2011
2.81
 6,600 2.79 2.81 2.79 100 740 -0.0
19/04/2011
2.79
 260 2.79 2.79 2.77 0 0 0
18/04/2011
2.79
 1,547 2.79 2.79 2.72 10,000 0 0.1
15/04/2011
2.79
 12,000 2.79 2.81 2.74 10,930 4,900 0.1
14/04/2011
2.79
 2,010 2.81 2.81 2.79 2,000 0 0.0
13/04/2011
2.81
 1,240 2.81 2.81 2.77 0 1,010 -0.0
08/04/2011
2.81
 10,790 2.79 2.81 2.77 3,000 2,390 0.0
07/04/2011
2.79
 9,140 2.83 2.83 2.79 0 0 0
06/04/2011
2.83
 6,220 2.79 2.83 2.79 0 410 -0.0
05/04/2011
2.79
 4,850 2.79 2.81 2.79 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |