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)
15/09/2010
3.37
 5,310 3.42 3.42 3.35 100,000 102,400 -0.0
14/09/2010
3.42
 4,660 3.42 3.46 3.35 0 3,700 -0.1
13/09/2010
3.42
 27,930 3.42 3.42 3.33 7,180 11,090 -0.1
10/09/2010
3.42
 64,850 3.57 3.57 3.42 35,430 0 0.6
09/09/2010
3.57
 36,350 3.46 3.57 3.44 11,410 13,480 -0.0
08/09/2010
3.46
 41,390 3.57 3.57 3.40 660 13,850 -0.2
07/09/2010
3.57
 44,400 3.68 3.68 3.57 4,000 15,060 -0.2
06/09/2010
3.68
 107,600 3.66 3.74 3.64 900 84,930 -1.4
01/09/2010
3.66
 29,050 3.53 3.66 3.40 500 9,100 -0.1
31/08/2010
3.53
 58,250 3.46 3.53 3.35 0 31,160 -0.5
30/08/2010
3.46
 72,930 3.31 3.46 3.44 10,020 60,780 -0.8
27/08/2010
3.31
 44,940 3.31 3.31 3.20 1,390 17,000 -0.2
26/08/2010
3.31
 36,910 3.40 3.48 3.31 100 11,200 -0.2
25/08/2010
3.40
 36,260 3.57 3.57 3.40 9,340 0 0.1
24/08/2010
3.57
 49,970 3.72 3.72 3.55 5,090 1,130 0.1
23/08/2010
3.72
 11,900 3.92 3.92 3.72 1,300 0 0.0
20/08/2010
3.92
 69,090 3.81 3.92 3.64 1,130 0 0.0
19/08/2010
3.81
 2,670 3.81 3.81 3.77 100 40 0.0
18/08/2010
3.81
 18,480 3.88 3.88 3.79 9,150 30 0.2
17/08/2010
3.88
 9,660 3.88 3.92 3.88 8,050 0 0.1
16/08/2010
3.88
 39,050 3.72 3.90 3.74 0 0 0
13/08/2010
3.72
 26,810 3.72 3.72 3.66 0 1,000 -0.0
12/08/2010
3.72
 44,710 3.90 3.90 3.72 1,040 0 0.0
11/08/2010
3.90
 7,760 3.90 4.07 3.83 0 250 -0.0
10/08/2010
3.90
 44,660 4.09 4.09 3.90 11,250 0 0.2
09/08/2010
4.09
 18,370 4.03 4.09 3.85 1,000 0 0.0
06/08/2010
4.03
 33,340 4.01 4.03 3.92 1,500 3,870 -0.0
05/08/2010
4.01
 10,060 3.96 4.12 4.01 4,000 3,310 0.0
04/08/2010
3.96
 28,530 4.09 4.09 3.92 210 0 0.0
03/08/2010
4.09
 37,940 4.14 4.25 4.07 0 0 0
02/08/2010
4.14
 47,450 4.31 4.31 4.14 800 0 0.0
30/07/2010
4.31
 53,660 4.22 4.31 4.12 510 9,690 -0.2
29/07/2010
4.22
 19,890 4.20 4.25 4.07 0 0 0
28/07/2010
4.20
 21,160 4.42 4.42 4.20 900 0 0.0
27/07/2010
4.42
 166,030 4.22 4.42 4.38 5,000 18,080 -0.3
26/07/2010
4.22
 91,260 4.03 4.22 4.22 0 100 -0.0
23/07/2010
4.03
 111,630 4.16 4.29 4.01 13,190 0 0.2
22/07/2010
4.16
 126,530 4.35 4.35 4.14 0 0 0
21/07/2010
4.35
 54,070 4.35 4.38 4.16 1,500 0 0.0
20/07/2010
4.35
 7,260 4.31 4.40 4.27 1,340 0 0.0
19/07/2010
4.31
 42,800 4.33 4.38 4.14 5,720 0 0.1
16/07/2010
4.33
 39,520 4.46 4.49 4.27 5,550 0 0.1
15/07/2010
4.46
 1,280 4.51 4.51 4.46 0 0 0
14/07/2010
4.51
 22,110 4.51 4.57 4.31 2,680 0 0.1
13/07/2010
4.51
 53,340 4.33 4.53 4.33 35,270 0 0.7
12/07/2010
4.33
 4,320 4.35 4.35 4.33 450 0 0.0
09/07/2010
4.35
 6,310 4.35 4.46 4.35 0 0 0
08/07/2010
4.35
 23,800 4.35 4.51 4.31 12,000 0 0.2
07/07/2010
4.35
 11,050 4.31 4.42 4.35 0 0 0
06/07/2010
4.31
 42,870 4.38 4.38 4.27 0 3,460 -0.1
05/07/2010
4.38
 7,900 4.46 4.46 4.35 400 100 0.0
02/07/2010
4.46
 6,260 4.46 4.49 4.35 3,260 0 0.1
01/07/2010
4.46
 33,570 4.66 4.66 4.46 10,000 0 0.2
30/06/2010
4.66
 13,660 4.57 4.66 4.40 40 0 0.0
29/06/2010
4.57
 10,440 4.55 4.57 4.46 300 540 -0.0
28/06/2010
4.55
 11,030 4.46 4.55 4.33 4,650 3,000 0.0
25/06/2010
4.46
 7,150 4.53 4.62 4.46 400 0 0.0
24/06/2010
4.53
 14,460 4.55 4.66 4.53 3,500 0 0.1
23/06/2010
4.55
 7,320 4.57 4.57 4.55 3,400 200 0.1
22/06/2010
4.57
 32,340 4.77 4.88 4.57 14,160 27,740 -0.3
21/06/2010
4.77
 21,060 4.55 4.77 4.55 1,100 700 0.0
18/06/2010
4.55
 2,600 4.59 4.68 4.55 1,200 0 0.0
17/06/2010
4.59
 2,850 4.64 4.64 4.59 135,360 135,440 -0.0
16/06/2010
4.64
 12,430 4.64 4.64 4.51 1,100 0 0.0
15/06/2010
4.64
 4,180 4.68 4.68 4.64 100 0 0.0
14/06/2010
4.68
 10,660 4.68 4.75 4.68 2,250 2,560 -0.0
11/06/2010
4.68
 8,010 4.68 4.68 4.59 6,300 3,300 0.1
10/06/2010
4.68
 2,500 4.68 4.68 4.53 0 1,600 -0.0
09/06/2010
4.68
 9,340 4.68 4.75 4.68 5,400 3,500 0.0
08/06/2010
4.68
 4,560 4.62 4.68 4.44 650 4,000 -0.1
07/06/2010
4.62
 31,320 4.86 4.86 4.62 12,450 8,090 0.1
04/06/2010
4.86
 6,700 4.79 4.86 4.64 700 0 0.0
03/06/2010
4.79
 16,690 4.70 4.79 4.66 11,600 0 0.3
02/06/2010
4.70
 6,530 4.77 4.83 4.62 2,950 0 0.1
01/06/2010
4.77
 9,620 5.01 5.01 4.77 30 0 0.0
31/05/2010
5.01
 44,660 5.05 5.05 4.83 5,500 0 0.1
28/05/2010
5.05
 46,070 4.94 5.12 4.94 520 0 0.0
27/05/2010
4.94
 42,410 4.72 4.94 4.57 10 6,000 -0.1
26/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
26/05/2010
4.72
 123,740 4.64 4.79 4.55 10,510 53,550 -0.9
25/05/2010
4.64
 78,220 4.51 4.64 4.45 0 0 0
24/05/2010
4.51
 35,050 4.31 4.51 4.39 50 5,000 -0.1
21/05/2010
4.31
 172,760 4.51 4.51 4.31 31,500 0 0.7
20/05/2010
4.51
 34,840 4.45 4.51 4.33 0 5,920 -0.1
19/05/2010
4.45
 54,600 4.53 4.53 4.41 18,470 7,000 0.2
18/05/2010
4.53
 23,720 4.47 4.53 4.41 720 0 0.0
17/05/2010
4.47
 113,470 4.62 4.62 4.47 220 0 0.0
14/05/2010
4.62
 18,460 4.56 4.64 4.47 9,820 0 0.2
13/05/2010
4.56
 20,880 4.45 4.62 4.43 8,580 500 0.2
12/05/2010
4.45
 76,510 4.58 4.58 4.35 16,740 0 0.4
11/05/2010
4.58
 93,090 4.53 4.74 4.58 500 0 0.0
10/05/2010
4.53
 140,950 4.72 4.72 4.51 15,100 0 0.3
07/05/2010
4.72
 56,660 4.95 4.95 4.70 0 0 0
06/05/2010
4.95
 119,120 4.91 4.95 4.74 10,500 31,710 -0.5
05/05/2010
4.91
 179,300 5.15 5.15 4.91 600 0 0.0
04/05/2010
5.15
 203,430 5.26 5.36 5.01 1,100 72,000 -1.8
29/04/2010
5.26
 352,900 5.01 5.26 5.24 0 194,000 -4.9
28/04/2010
5.01
 165,580 4.78 5.01 4.80 0 50,000 -1.2
27/04/2010
4.78
 214,310 4.56 4.78 4.58 2,660 41,400 -0.9
26/04/2010
4.56
 348,010 4.35 4.56 4.33 28,110 61,300 -0.7
22/04/2010
4.35
 83,360 4.33 4.39 4.25 2,000 30,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |