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)
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
04/04/2011
2.79
 7,200 2.83 2.83 2.79 1,000 800 0.0
01/04/2011
2.83
 1,410 2.85 2.92 2.81 0 200 -0.0
31/03/2011
2.85
 8,260 2.87 2.87 2.79 500 2,000 -0.0
30/03/2011
2.87
 3,000 2.87 2.87 2.87 3,000 0 0.0
29/03/2011
2.87
 7,400 2.87 2.87 2.79 280 0 0.0
28/03/2011
2.87
 3,250 2.79 2.87 2.79 0 0 0
25/03/2011
2.79
 13,230 2.87 2.87 2.79 12,750 10,930 0.0
24/03/2011
2.87
 17,160 2.90 2.90 2.83 400 9,300 -0.1
23/03/2011
2.90
 10,700 2.92 2.94 2.87 1,000 3,150 -0.0
22/03/2011
2.92
 9,150 2.90 2.92 2.83 0 1,500 -0.0
21/03/2011
2.90
 6,040 2.85 2.92 2.90 0 1,610 -0.0
18/03/2011
2.85
 84,020 2.87 2.87 2.74 5,000 1,390 0.0
17/03/2011
2.87
 19,470 2.96 2.96 2.83 1,930 6,020 -0.1
16/03/2011
2.96
 5,600 2.96 2.96 2.87 500 2,780 -0.0
15/03/2011
2.96
 1,030 2.98 2.98 2.96 0 0 0
14/03/2011
2.98
 2,030 2.98 2.98 2.96 0 0 0
11/03/2011
2.98
 11,010 2.92 3.03 2.92 0 0 0
10/03/2011
2.92
 14,470 2.90 2.94 2.83 1,990 9,400 -0.1
09/03/2011
2.90
 3,280 2.94 2.98 2.90 270 3,000 -0.0
08/03/2011
2.94
 9,970 3.09 3.09 2.94 0 3,100 -0.0
07/03/2011
3.09
 3,680 2.98 3.09 2.98 0 0 0
04/03/2011
2.98
 22,440 3.00 3.00 2.94 18,920 1,000 0.2
03/03/2011
3.00
 1,870 3.00 3.00 3.00 750 970 -0.0
02/03/2011
3.00
 18,800 3.09 3.09 2.94 6,340 0 0.1
01/03/2011
3.09
 11,110 3.09 3.11 2.98 0 0 0
28/02/2011
3.09
 21,170 3.09 3.11 3.09 10,500 0 0.1
25/02/2011
3.09
 5,800 3.03 3.09 3.07 0 0 0
24/02/2011
3.03
 6,860 3.14 3.14 2.98 1,000 0 0.0
23/02/2011
3.14
 8,110 3.07 3.14 3.05 2,400 3,200 -0.0
22/02/2011
3.07
 24,740 3.22 3.27 3.07 0 21,510 -0.3
21/02/2011
3.22
 22,060 3.22 3.22 3.07 330 1,000 -0.0
18/02/2011
3.22
 13,710 3.24 3.27 3.22 7,500 0 0.1
17/02/2011
3.24
 12,140 3.33 3.33 3.22 0 0 0
16/02/2011
3.33
 13,790 3.42 3.42 3.33 3,000 0 0.0
15/02/2011
3.42
 7,040 3.42 3.42 3.37 100 0 0.0
14/02/2011
3.42
 10,040 3.40 3.44 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |