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
(2025-11-04) 		-2.25 -10.82% 10,394,100 -422,100 -7.9
18.30
20.80
18.50
2 tháng
(2025-10-06) 		-1.41 -7.05% 19,663,600 1,222,700 24.3
18.30
20.95
18.50
3 tháng
(2025-09-05) 		-0.79 -4.08% 31,926,200 291,500 5.6
18.30
20.95
18.50
6 tháng
(2025-06-09) 		-0.13 -0.69% 57,742,900 -2,262,310 -45.5
18.06
20.95
18.50
12 tháng
(2024-12-09) 		0.30 1.63% 75,292,200 -1,952,754 -46.2
15.93
20.95
18.50
24 tháng
(2023-12-15) 		2.58 16.14% 130,219,100 -3,624,048 -85.6
15.93
21.19
18.50
36 tháng
(2022-12-20) 		3.57 23.83% 180,700,600 -4,393,526 -92.1
13.68
21.19
18.50
60 tháng
(2020-12-30) 		2.83 18.04% 467,665,070 -6,143,536 -181.6
11.39
31.92
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
17.85
 119,900 17.77 17.96 17.77 0 2,900 -0.1
23/09/2024
17.77
 61,300 17.85 17.92 17.77 1,200 9,200 -0.2
20/09/2024
17.85
 85,300 17.85 18.04 17.85 500 66,100 -1.5
19/09/2024
17.85
 79,200 17.85 17.85 17.77 4,500 50,000 -1.0
18/09/2024
17.81
 53,100 17.69 18.00 17.61 1,200 3,900 -0.1
17/09/2024
17.69
 214,300 17.69 17.73 17.57 111,600 300 2.5
16/09/2024
17.61
 84,900 17.69 17.85 17.61 5,700 11,000 -0.1
13/09/2024
17.89
 33,800 17.53 17.89 17.53 0 9,200 -0.2
12/09/2024
17.61
 339,700 17.85 17.96 17.53 4,800 7,900 -0.1
11/09/2024
17.96
 320,800 18.32 18.32 17.85 20,000 82,800 -1.4
10/09/2024
18.32
 215,000 18.24 18.63 18.24 5,300 29,900 -0.6
09/09/2024
18.47
 104,700 18.39 18.71 18.35 0 0 0
06/09/2024
18.63
 90,500 18.63 18.63 18.24 0 31,500 -0.7
05/09/2024
18.63
 92,100 19.18 19.18 18.59 6,500 2,400 0.1
04/09/2024
18.75
 101,400 18.67 18.75 18.55 5,400 700 0.1
30/08/2024
18.98
 46,900 19.02 19.02 18.98 0 10,300 -0.3
29/08/2024
18.98
 68,600 18.98 19.10 18.94 0 17,300 -0.4
28/08/2024
19.10
 111,000 19.18 19.33 19.06 900 0 0.0
27/08/2024
19.25
 140,600 19.10 19.25 19.10 2,200 27,800 -0.6
26/08/2024
19.10
 147,700 19.45 19.65 19.10 2,900 4,600 -0.0
23/08/2024
19.61
 75,300 19.57 19.65 19.41 0 28,900 -0.7
22/08/2024
19.61
 427,700 19.84 20.35 19.33 1,900 35,800 -0.8
21/08/2024
19.33
 76,900 19.18 19.45 19.18 2,600 22,200 -0.5
20/08/2024
19.41
 84,000 19.18 19.41 19.18 1,600 38,300 -0.9
19/08/2024
19.22
 80,700 19.25 19.29 19.18 1,200 24,100 -0.6
16/08/2024
19.22
 116,500 19.18 19.33 19.02 0 26,500 -0.6
15/08/2024
19.02
 443,500 18.63 19.02 18.39 21,600 58,500 -0.9
14/08/2024
18.47
 99,200 18.47 18.55 18.39 500 53,900 -1.3
13/08/2024
18.47
 57,300 18.32 18.63 18.32 2,200 14,700 -0.3
12/08/2024
18.39
 181,700 18.39 18.47 18.20 14,200 1,100 0.3
09/08/2024
18.28
 133,900 18.28 18.39 18.20 6,100 32,900 -0.6
08/08/2024
18.28
 78,500 18.16 18.32 18.08 5,000 14,200 -0.2
07/08/2024
18.24
 97,200 18.16 18.32 18.00 18,700 19,000 -0.0
06/08/2024
18.20
 59,100 18.16 18.20 17.77 6,700 2,500 0.1
05/08/2024
17.77
 376,000 18.04 18.39 17.38 24,300 163,800 -3.1
02/08/2024
18.63
 109,600 18.43 18.63 18.20 5,100 45,200 -0.9
01/08/2024
18.47
 215,800 19.14 19.14 18.28 0 14,300 -0.3
31/07/2024
19.14
 95,100 19.06 19.25 18.79 1,000 7,200 -0.2
30/07/2024
19.14
 65,300 19.18 19.25 18.94 30,000 49,300 -0.5
29/07/2024
19.18
 146,300 19.06 19.49 19.06 30,000 49,300 -0.5
26/07/2024
19.06
 97,900 19.14 19.14 18.94 19,800 5,200 0.4
25/07/2024
18.86
 136,400 18.79 19.18 18.71 7,900 20,400 -0.3
24/07/2024
18.94
 208,100 18.82 19.10 18.43 28,700 53,400 -0.6
23/07/2024
18.82
 248,700 18.90 19.33 18.79 17,200 54,300 -0.9
22/07/2024
18.86
 342,600 19.72 19.72 18.86 12,500 69,000 -1.4
19/07/2024
19.72
 184,100 20.31 20.31 19.65 800 5,400 -0.1
18/07/2024
20.31
 318,400 19.76 20.31 19.76 126,800 21,700 2.7
17/07/2024
19.76
 537,300 21.13 21.13 19.65 47,300 54,700 -0.2
16/07/2024
20.98
 359,500 20.86 21.25 20.86 66,900 5,500 1.7
15/07/2024
20.82
 188,000 20.70 21.06 20.70 40,700 8,100 0.9
12/07/2024
20.78
 591,600 20.43 21.09 20.19 68,000 71,700 -0.1
11/07/2024
20.39
 328,500 20.55 20.82 20.39 0 48,900 -1.3
10/07/2024
20.55
 443,100 20.66 20.90 20.39 3,400 15,100 -0.3
09/07/2024
20.70
 1,110,800 20.82 21.52 20.70 16,800 85,000 -1.9
08/07/2024
20.74
 356,000 20.47 20.74 20.35 11,400 15,000 -0.1
05/07/2024
20.43
 284,300 20.51 20.55 20.35 8,900 2,800 0.2
04/07/2024
20.43
 336,700 20.35 20.55 20.08 70,800 3,700 1.7
03/07/2024
20.19
 96,100 20.27 20.35 19.96 9,300 8,900 0.0
02/07/2024
20.27
 347,600 20.12 20.59 19.41 121,900 13,800 2.8
01/07/2024
19.88
 175,800 19.69 20.19 19.57 16,800 20,600 -0.1
28/06/2024
19.61
 329,800 20.35 20.47 18.79 28,200 17,500 0.3
27/06/2024
20.19
 659,900 19.96 20.94 19.96 9,900 38,600 -0.8
26/06/2024
19.96
 264,600 19.37 19.96 19.33 10,800 14,300 -0.1
25/06/2024
19.37
 235,400 19.57 19.84 19.33 3,000 25,200 -0.6
24/06/2024
19.57
 751,000 20.90 20.98 19.45 400 49,800 -1.2
21/06/2024
20.74
 299,000 20.74 20.90 20.47 0 15,100 -0.4
20/06/2024
20.74
 1,093,400 20.27 21.13 20.19 44,200 26,300 0.5
19/06/2024
20.08
 438,400 20.04 20.27 19.96 1,600 33,600 -0.8
18/06/2024
20.04
 271,100 20.04 20.31 19.92 10,000 60,300 -1.3
17/06/2024
20.04
 482,100 19.49 20.19 19.18 10,000 37,000 -0.7
14/06/2024
19.72
 253,600 20.31 20.31 19.72 2,400 17,300 -0.4
13/06/2024
20.15
 171,400 20.15 20.31 19.96 0 1,600 -0.0
12/06/2024
20.15
 737,200 19.69 20.31 19.69 31,100 5,500 0.6
11/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2024
19.76
 770,300 20.47 20.90 19.76 4,100 23,600 -0.5
10/06/2024
20.27
 453,200 20.54 20.58 20.20 500 8,700 -0.2
07/06/2024
20.43
 675,600 20.66 20.89 20.20 1,200 57,400 -1.5
06/06/2024
20.66
 344,100 20.85 21.27 20.58 6,800 38,600 -0.9
05/06/2024
21.04
 996,300 20.81 21.58 20.43 1,000 237,000 -6.5
04/06/2024
20.73
 362,800 20.66 21.12 20.35 6,500 110,100 -2.8
03/06/2024
20.50
 458,700 20.73 20.73 20.31 38,300 13,500 0.7
31/05/2024
20.43
 238,800 20.89 20.89 20.35 5,200 16,300 -0.3
30/05/2024
20.66
 714,200 20.43 20.96 20.16 60,900 700 1.6
29/05/2024
20.66
 572,900 21.35 21.35 20.66 40,400 7,500 0.9
28/05/2024
21.19
 986,900 21.12 21.50 20.62 163,100 53,100 3.0
27/05/2024
20.81
 965,300 20.20 21.12 19.89 34,500 24,500 0.3
24/05/2024
19.97
 1,149,500 20.66 20.73 19.47 28,200 214,500 -4.8
23/05/2024
20.08
 1,364,600 18.51 20.08 18.51 9,000 51,200 -1.1
22/05/2024
18.77
 631,500 19.62 19.62 18.51 0 6,300 -0.2
21/05/2024
19.08
 382,400 19.43 19.47 18.89 1,100 13,300 -0.3
20/05/2024
19.12
 1,537,400 18.08 19.39 18.08 12,900 28,900 -0.4
17/05/2024
18.12
 25,700 18.24 18.28 17.97 0 1,800 -0.0
16/05/2024
18.12
 87,800 18.12 18.24 17.97 300 1,000 -0.0
15/05/2024
18.05
 119,800 18.16 18.28 17.66 100 2,700 -0.1
14/05/2024
18.12
 131,600 17.97 18.28 17.97 1,000 9,400 -0.2
13/05/2024
18.12
 80,600 18.24 18.24 17.89 700 1,300 -0.0
10/05/2024
18.24
 87,300 18.43 18.51 18.05 0 11,000 -0.3
09/05/2024
18.24
 101,200 18.74 18.74 18.05 100 3,700 -0.1
08/05/2024
18.24
 50,700 18.20 18.39 17.78 0 3,300 -0.1
07/05/2024
18.51
 170,000 18.08 18.66 17.58 9,300 11,900 -0.1
06/05/2024
18.05
 57,400 17.66 18.12 17.66 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |