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)
30/08/2011
2.67
 14,930 2.57 2.67 2.60 2,000 0 0.0
29/08/2011
2.57
 5,660 2.55 2.57 2.53 0 0 0
26/08/2011
2.55
 16,120 2.50 2.57 2.48 10,200 0 0.1
25/08/2011
2.50
 5,500 2.53 2.53 2.48 0 500 -0.0
24/08/2011
2.53
 5,000 2.50 2.57 2.50 0 0 0
23/08/2011
2.50
 5,940 2.50 2.50 2.48 640 0 0.0
22/08/2011
2.50
 5,440 2.41 2.53 2.48 860 0 0.0
19/08/2011
2.41
 6,060 2.53 2.53 2.41 900 0 0.0
18/08/2011
2.53
 3,770 2.41 2.53 2.41 0 0 0
17/08/2011
2.41
 8,310 2.31 2.41 2.31 800 0 0.0
16/08/2011
2.31
 6,260 2.39 2.39 2.31 0 0 0
15/08/2011
2.39
 1,500 2.39 2.39 2.39 200 0 0.0
12/08/2011
2.39
 5,150 2.43 2.43 2.39 5,000 0 0.1
11/08/2011
2.43
 9,670 2.39 2.43 2.29 0 5,200 -0.1
10/08/2011
2.39
 15,310 2.36 2.39 2.36 7,000 0 0.1
09/08/2011
2.36
 13,400 2.46 2.46 2.34 0 0 0
08/08/2011
2.46
 1,660 2.48 2.48 2.41 0 0 0
05/08/2011
2.48
 12,010 2.48 2.50 2.48 10,010 0 0.1
04/08/2011
2.48
 18,170 2.36 2.48 2.36 5,000 0 0.1
03/08/2011
2.36
 1,490 2.39 2.39 2.36 0 0 0
02/08/2011
2.39
 6,700 2.36 2.39 2.36 5,500 0 0.1
01/08/2011
2.36
 18,330 2.36 2.39 2.31 11,240 0 0.1
29/07/2011
2.36
 20,800 2.39 2.39 2.36 15,800 0 0.2
28/07/2011
2.39
 24,250 2.39 2.39 2.27 5,000 0 0.0
27/07/2011
2.39
 680 2.36 2.46 2.36 100 0 0.0
26/07/2011
2.36
 30,540 2.39 2.39 2.27 1,900 9,740 -0.1
25/07/2011
2.39
 67,360 2.31 2.41 2.31 2,800 0 0.0
22/07/2011
2.31
 22,040 2.36 2.39 2.31 150 0 0.0
21/07/2011
2.36
 54,540 2.41 2.41 2.29 1,060 0 0.0
20/07/2011
2.41
 40,470 2.41 2.48 2.29 21,120 0 0.2
19/07/2011
2.41
 43,380 2.53 2.53 2.41 2,600 2,950 -0.0
18/07/2011
2.53
 748 2.62 2.65 2.53 600 0 0.0
15/07/2011
2.62
 27,450 2.69 2.74 2.62 16,650 0 0.2
14/07/2011
2.69
 700 2.62 2.72 2.69 500 0 0.0
13/07/2011
2.62
 24,500 2.74 2.74 2.62 13,900 0 0.2
12/07/2011
2.74
 3,600 2.74 2.74 2.62 0 0 0
11/07/2011
2.74
 1,450 2.69 2.74 2.72 0 200 -0.0
08/07/2011
2.69
 14,790 2.81 2.81 2.69 4,060 0 0.0
07/07/2011
2.81
 3,500 2.83 2.83 2.81 0 210 -0.0
06/07/2011
2.83
 80 2.83 2.83 2.83 0 0 0
05/07/2011
2.83
 15,000 2.81 2.83 2.79 0 200 -0.0
04/07/2011
2.81
 4,190 2.74 2.81 2.74 2,900 0 0.0
01/07/2011
2.74
 35,890 2.74 2.76 2.67 30,890 0 0.4
30/06/2011
2.74
 4,530 2.79 2.81 2.69 510 500 0.0
29/06/2011
2.79
 8,600 2.83 2.83 2.74 0 0 0
28/06/2011
2.83
 1,060 2.81 2.83 2.74 0 0 0
27/06/2011
2.81
 8,500 2.79 2.83 2.72 3,000 100 0.0
24/06/2011
2.79
 1,340 2.79 2.79 2.67 140 0 0.0
23/06/2011
2.79
 1,280 2.83 2.83 2.74 0 0 0
22/06/2011
2.83
 9,310 2.76 2.83 2.72 6,050 0 0.1
21/06/2011
2.76
 7,650 2.72 2.76 2.65 400 0 0.0
20/06/2011
2.72
 5,030 2.74 2.74 2.72 0 0 0
17/06/2011
2.74
 9,080 2.79 2.83 2.74 9,070 1,220 0.1
16/06/2011
2.79
 4,550 2.74 2.79 2.67 0 180 -0.0
15/06/2011
2.74
 4,100 2.81 2.81 2.72 660 600 0.0
14/06/2011
2.81
 40,920 2.81 2.83 2.69 0 2,010 -0.0
13/06/2011
2.81
 6,300 2.72 2.83 2.72 1,000 2,000 -0.0
10/06/2011
2.72
 35,710 2.67 2.72 2.69 5,000 4,000 0.0
09/06/2011
2.67
 1,320 2.67 2.67 2.67 0 0 0
08/06/2011
2.67
 39,060 2.67 2.76 2.65 10,800 2,000 0.1
07/06/2011
2.67
 13,390 2.67 2.79 2.67 0 2,000 -0.0
06/06/2011
2.67
 11,160 2.69 2.72 2.62 10,290 2,000 0.1
03/06/2011
2.69
 13,060 2.62 2.74 2.60 11,630 1,400 0.1
02/06/2011
2.62
 13,650 2.57 2.67 2.50 100 0 0.0
01/06/2011
2.57
 40,010 2.62 2.67 2.57 1,900 12,500 -0.1
31/05/2011
2.62
 30,260 2.65 2.65 2.53 2,000 11,960 -0.1
30/05/2011
2.65
 11,510 2.65 2.65 2.65 1,400 280 0.0
27/05/2011
2.65
 7,870 2.60 2.72 2.60 5,420 2,000 0.0
26/05/2011
2.60
 30,760 2.48 2.60 2.36 100 16,040 -0.2
25/05/2011
2.48
 15,360 2.60 2.60 2.48 7,400 0 0.1
24/05/2011
2.60
 15,840 2.72 2.72 2.60 700 4,100 -0.0
23/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2011
2.72
 24,190 2.86 3.00 2.72 6,500 0 0.1
20/05/2011
2.86
 19,530 2.88 2.88 2.75 5,600 0 0.1
19/05/2011
2.88
 12,940 2.90 2.90 2.77 500 0 0.0
18/05/2011
2.90
 45,050 2.92 2.92 2.82 7,000 0 0.1
17/05/2011
2.92
 16,630 2.92 2.96 2.86 0 0 0
16/05/2011
2.92
 35,570 2.79 2.92 2.84 14,600 0 0.2
13/05/2011
2.79
 2,340 2.73 2.82 2.73 300 0 0.0
12/05/2011
2.73
 10,910 2.71 2.73 2.71 0 0 0
11/05/2011
2.71
 28,610 2.79 2.79 2.71 6,000 0 0.1
10/05/2011
2.79
 6,250 2.79 2.79 2.79 5,500 0 0.1
09/05/2011
2.79
 25,370 2.79 2.88 2.79 10,060 0 0.1
06/05/2011
2.79
 43,220 2.79 2.82 2.77 16,000 0 0.2
05/05/2011
2.79
 26,510 2.79 2.84 2.77 1,300 0 0.0
04/05/2011
2.79
 11,210 2.75 2.79 2.73 0 0 0
29/04/2011
2.75
 29,250 2.73 2.75 2.73 8,630 0 0.1
28/04/2011
2.73
 1,800 2.73 2.73 2.63 0 0 0
27/04/2011
2.73
 6,300 2.71 2.73 2.69 0 0 0
26/04/2011
2.71
 13,030 2.73 2.73 2.65 0 1,020 -0.0
25/04/2011
2.73
 9,810 2.69 2.73 2.65 400 0 0.0
22/04/2011
2.69
 4,410 2.71 2.71 2.58 0 0 0
21/04/2011
2.71
 0 2.71 2.71 2.71 0 0 0
20/04/2011
2.71
 6,600 2.69 2.71 2.69 100 740 -0.0
19/04/2011
2.69
 260 2.69 2.69 2.67 0 0 0
18/04/2011
2.69
 1,547 2.69 2.69 2.63 10,000 0 0.1
15/04/2011
2.69
 12,000 2.69 2.71 2.65 10,930 4,900 0.1
14/04/2011
2.69
 2,010 2.71 2.71 2.69 2,000 0 0.0
13/04/2011
2.71
 1,240 2.71 2.71 2.67 0 1,010 -0.0
08/04/2011
2.71
 10,790 2.69 2.71 2.67 3,000 2,390 0.0
07/04/2011
2.69
 9,140 2.73 2.73 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |