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)
19/06/2012
2.53
 33,050 2.53 2.58 2.50 11,500 510 0.1
18/06/2012
2.53
 80,720 2.50 2.61 2.53 20,630 10,000 0.1
15/06/2012
2.50
 45,500 2.45 2.56 2.48 0 0 0
14/06/2012
2.45
 47,870 2.53 2.53 2.45 280 0 0.0
13/06/2012
2.53
 55,700 2.50 2.53 2.48 5,000 0 0.0
12/06/2012
2.50
 55,470 2.58 2.58 2.50 19,990 8,100 0.1
11/06/2012
2.58
 75,570 2.58 2.63 2.50 30,000 0 0.3
08/06/2012
2.58
 125,050 2.58 2.69 2.58 23,000 2,000 0.2
07/06/2012
2.58
 103,690 2.53 2.63 2.56 13,640 35,440 -0.2
06/06/2012
2.53
 44,820 2.53 2.56 2.50 30 2,000 -0.0
05/06/2012
2.53
 108,200 2.48 2.53 2.37 25,660 0 0.2
04/06/2012
2.48
 120,580 2.58 2.58 2.48 10,000 0 0.1
01/06/2012
2.58
 44,480 2.63 2.69 2.56 7,000 10 0.1
31/05/2012
2.63
 101,510 2.69 2.69 2.58 2,000 0 0.0
30/05/2012
2.69
 38,410 2.63 2.69 2.66 5,100 0 0.1
29/05/2012
2.63
 55,680 2.63 2.63 2.56 18,760 100 0.2
28/05/2012
2.63
 104,560 2.61 2.71 2.61 6,000 5,000 0.0
25/05/2012
2.61
 81,300 2.50 2.61 2.56 5,730 5,000 0.0
24/05/2012
2.50
 166,780 2.61 2.61 2.50 56,250 770 0.5
23/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2012
2.61
 189,540 2.74 2.74 2.61 39,500 11,000 0.3
22/05/2012
2.74
 181,880 2.88 2.88 2.74 2,820 5,070 -0.0
21/05/2012
2.88
 529,000 2.76 2.88 2.74 19,100 390,510 -4.4
18/05/2012
2.76
 252,340 2.90 2.90 2.76 71,280 61,070 0.1
17/05/2012
2.90
 164,030 3.00 3.14 2.90 5,000 71,000 -0.8
16/05/2012
3.00
 139,500 3.02 3.09 2.88 0 34,800 -0.4
15/05/2012
3.02
 590,870 3.16 3.16 3.02 164,940 165,990 -0.0
14/05/2012
3.16
 313,210 3.26 3.33 3.12 206,290 17,000 2.6
11/05/2012
3.26
 627,380 3.12 3.26 3.07 262,230 5,100 3.5
10/05/2012
3.12
 624,090 3.19 3.31 3.09 18,890 31,100 -0.2
09/05/2012
3.19
 727,130 3.05 3.19 3.09 14,270 35,100 -0.3
08/05/2012
3.05
 55,160 2.90 3.05 3.05 0 110 -0.0
07/05/2012
2.90
 113,420 2.79 2.90 2.90 0 20,100 -0.2
04/05/2012
2.79
 232,790 2.67 2.79 2.69 19,190 200 0.2
03/05/2012
2.67
 93,560 2.72 2.74 2.67 1,500 0 0.0
02/05/2012
2.72
 138,730 2.72 2.74 2.67 10,000 81,250 -0.8
27/04/2012
2.72
 173,190 2.67 2.76 2.67 1,700 53,350 -0.6
26/04/2012
2.67
 138,220 2.76 2.76 2.67 5,000 24,000 -0.2
25/04/2012
2.76
 73,720 2.74 2.81 2.74 15,000 38,780 -0.3
24/04/2012
2.74
 102,830 2.72 2.79 2.69 0 28,320 -0.3
23/04/2012
2.72
 333,470 2.60 2.72 2.65 142,590 111,000 0.4
20/04/2012
2.60
 140,110 2.67 2.69 2.60 46,800 62,780 -0.2
19/04/2012
2.67
 140,090 2.79 2.83 2.67 1,000 74,620 -0.8
18/04/2012
2.79
 334,800 2.69 2.81 2.69 13,900 90,450 -0.9
17/04/2012
2.69
 195,820 2.60 2.69 2.57 4,600 157,400 -1.7
16/04/2012
2.60
 70,060 2.57 2.65 2.55 9,000 0 0.1
13/04/2012
2.57
 106,250 2.60 2.60 2.57 14,300 0 0.2
12/04/2012
2.60
 94,320 2.53 2.65 2.60 2,200 5,000 -0.0
11/04/2012
2.53
 202,300 2.41 2.53 2.41 19,780 94,100 -0.8
10/04/2012
2.41
 104,660 2.46 2.46 2.41 20,000 65,030 -0.5
09/04/2012
2.46
 115,500 2.46 2.46 2.39 6,000 70,000 -0.7
06/04/2012
2.46
 18,240 2.46 2.48 2.46 3,500 0 0.0
05/04/2012
2.46
 33,610 2.46 2.46 2.39 0 0 0
04/04/2012
2.46
 20,240 2.39 2.46 2.36 1,810 0 0.0
03/04/2012
2.39
 11,270 2.36 2.39 2.34 0 0 0
30/03/2012
2.36
 27,930 2.36 2.39 2.31 2,340 0 0.0
29/03/2012
2.36
 54,580 2.41 2.43 2.36 0 12,320 -0.1
28/03/2012
2.41
 44,950 2.41 2.43 2.39 5,000 740 0.0
27/03/2012
2.41
 80,290 2.48 2.48 2.41 0 20,660 -0.2
26/03/2012
2.48
 83,210 2.46 2.50 2.43 2,370 10,000 -0.1
23/03/2012
2.46
 73,760 2.41 2.46 2.41 37,870 3,180 0.4
22/03/2012
2.41
 87,020 2.39 2.41 2.34 35,280 50,000 -0.1
21/03/2012
2.39
 284,690 2.31 2.41 2.31 43,910 154,000 -1.1
20/03/2012
2.31
 30,240 2.29 2.34 2.29 0 0 0
19/03/2012
2.29
 20,000 2.34 2.34 2.29 4,000 0 0.0
16/03/2012
2.34
 84,060 2.36 2.41 2.29 0 42,000 -0.4
15/03/2012
2.36
 52,900 2.31 2.36 2.29 0 13,970 -0.1
14/03/2012
2.31
 75,100 2.29 2.36 2.27 10,500 30,000 -0.2
13/03/2012
2.29
 105,360 2.20 2.29 2.20 0 49,000 -0.5
12/03/2012
2.20
 159,790 2.24 2.27 2.15 1,400 58,970 -0.5
09/03/2012
2.24
 109,260 2.34 2.34 2.24 59,790 40,000 0.2
08/03/2012
2.34
 94,230 2.34 2.36 2.24 25,900 30 0.3
07/03/2012
2.34
 365,300 2.46 2.48 2.34 65,030 294,780 -2.3
06/03/2012
2.46
 221,890 2.57 2.67 2.46 21,230 170,640 -1.6
05/03/2012
2.57
 512,550 2.46 2.57 2.48 0 449,770 -4.9
02/03/2012
2.46
 54,260 2.36 2.48 2.43 6,390 25,850 -0.2
01/03/2012
2.36
 30,280 2.27 2.36 2.27 5,010 0 0.0
29/02/2012
2.27
 57,300 2.20 2.27 2.22 33,070 0 0.3
28/02/2012
2.20
 124,880 2.20 2.24 2.20 20,000 64,070 -0.4
27/02/2012
2.20
 101,290 2.15 2.20 2.15 3,960 94,780 -0.8
24/02/2012
2.15
 45,480 2.20 2.24 2.15 10,200 31,150 -0.2
23/02/2012
2.20
 37,250 2.17 2.22 2.13 0 100 -0.0
22/02/2012
2.17
 44,340 2.13 2.17 2.13 9,700 20,600 -0.1
21/02/2012
2.13
 70,980 2.10 2.17 2.10 0 30,000 -0.3
20/02/2012
2.10
 42,510 2.03 2.10 2.05 17,100 280 0.1
17/02/2012
2.03
 25,790 2.03 2.05 2.03 17,290 500 0.1
16/02/2012
2.03
 15,020 2.03 2.03 2.01 14,000 0 0.1
15/02/2012
2.03
 26,540 2.01 2.03 1.96 13,300 600 0.1
14/02/2012
2.01
 11,600 2.03 2.03 1.98 2,900 0 0.0
13/02/2012
2.03
 36,360 2.03 2.03 1.98 23,500 0 0.2
10/02/2012
2.03
 15,620 2.03 2.05 2.01 11,500 0 0.1
09/02/2012
2.03
 21,220 2.01 2.05 1.98 0 0 0
08/02/2012
2.01
 59,190 1.98 2.08 1.98 15,990 20,010 -0.0
07/02/2012
1.98
 25,800 2.08 2.08 1.98 5,000 0 0.0
06/02/2012
2.08
 41,210 2.10 2.13 2.01 16,380 0 0.1
03/02/2012
2.10
 46,610 2.05 2.13 2.01 31,100 1,000 0.3
02/02/2012
2.05
 8,150 2.01 2.10 2.05 0 90 -0.0
01/02/2012
2.01
 20,580 2.01 2.03 1.98 3,660 0 0.0
31/01/2012
2.01
 14,320 2.10 2.10 2.01 100 0 0.0
30/01/2012
2.10
 19,230 2.03 2.10 2.03 11,000 5,000 0.1
20/01/2012
2.03
 8,510 1.94 2.03 1.94 6,000 3,510 0.0

Chính sách bảo mật | Điều khoản sử dụng |