Tổng Công ty cổ phần Bảo Minh (bmi)

18.20
0.20
(1.11%)
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
(2025-12-29) 		0.40 2.27% 13,273,300 -552,800 -9.1
17.30
19.75
18.20
2 tháng
(2025-12-01) 		-0.35 -1.91% 19,854,300 -1,789,000 -30.8
17.30
19.75
18.20
3 tháng
(2025-10-30) 		-1.80 -9.09% 30,857,000 -2,028,400 -35.2
17.30
20.95
18.20
6 tháng
(2025-08-01) 		-0.15 -0.83% 67,582,200 -3,885,510 -73.2
17.30
20.95
18.20
12 tháng
(2025-02-03) 		0.57 3.24% 88,355,800 -3,430,658 -70.5
15.93
20.95
18.20
24 tháng
(2024-02-15) 		0.91 5.35% 141,381,900 -5,211,670 -112.6
15.93
21.19
18.20
36 tháng
(2023-02-13) 		0.66 3.80% 190,294,100 -7,421,857 -155.1
15.39
21.19
18.20
60 tháng
(2021-02-23) 		4.18 30.29% 464,132,700 -8,454,856 -225.6
11.39
31.92
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/04/2010
4.33
 88,220 4.23 4.37 4.27 20,050 39,000 -0.4
20/04/2010
4.23
 71,520 4.27 4.33 4.23 0 30,690 -0.6
19/04/2010
4.27
 46,230 4.23 4.27 4.23 4,600 30,000 -0.5
16/04/2010
4.23
 38,660 4.25 4.31 4.20 20,960 20,000 0.0
15/04/2010
4.25
 35,550 4.23 4.25 4.12 1,000 20,360 -0.4
14/04/2010
4.23
 40,000 4.25 4.27 4.20 14,830 2,740 0.2
13/04/2010
4.25
 36,020 4.33 4.33 4.23 17,960 20,000 -0.0
12/04/2010
4.33
 78,160 4.33 4.47 4.16 47,120 20,000 0.6
09/04/2010
4.33
 90,610 4.27 4.43 4.29 55,840 18,310 0.8
08/04/2010
4.27
 132,830 4.08 4.27 4.12 300 106,330 -2.2
07/04/2010
4.08
 72,000 4.16 4.16 4.08 24,000 69,290 -0.9
06/04/2010
4.16
 69,430 4.18 4.29 4.12 55,000 63,500 -0.2
05/04/2010
4.18
 16,420 4.16 4.18 4.16 500 13,210 -0.3
02/04/2010
4.16
 33,350 4.20 4.25 4.12 4,500 26,300 -0.4
01/04/2010
4.20
 46,520 4.16 4.31 4.06 26,750 45,670 -0.4
31/03/2010
4.16
 29,690 4.12 4.23 4.12 5,360 20,870 -0.3
30/03/2010
4.12
 770 4.16 4.23 4.12 0 0 0
29/03/2010
4.16
 2,510 4.12 4.23 4.12 770 0 0.0
26/03/2010
4.12
 40,330 4.33 4.49 4.12 3,060 37,530 -0.7
25/03/2010
4.33
 5,010 4.49 4.49 4.33 0 900 -0.0
24/03/2010
4.49
 5,850 4.45 4.51 4.43 2,200 0 0.0
23/03/2010
4.45
 3,090 4.58 4.58 4.43 0 0 0
22/03/2010
4.58
 10,940 4.51 4.58 4.31 7,460 0 0.2
19/03/2010
4.51
 2,010 4.49 4.64 4.47 600 0 0.0
18/03/2010
4.49
 5,320 4.47 4.51 4.43 1,400 3,000 -0.0
17/03/2010
4.47
 19,200 4.47 4.53 4.47 970 12,500 -0.3
16/03/2010
4.47
 13,120 4.66 4.66 4.47 360 4,200 -0.1
15/03/2010
4.66
 3,520 4.66 4.84 4.53 100 400 -0.0
12/03/2010
4.66
 6,390 4.64 4.66 4.58 0 0 0
11/03/2010
4.64
 2,380 4.64 4.74 4.58 0 50 -0.0
10/03/2010
4.64
 14,200 4.60 4.64 4.53 3,000 10,000 -0.2
09/03/2010
4.60
 8,450 4.60 4.64 4.60 3,270 2,300 0.0
08/03/2010
4.60
 1,670 4.74 4.82 4.60 810 0 0.0
05/03/2010
4.74
 11,170 4.78 4.84 4.74 4,800 6,890 -0.0
04/03/2010
4.78
 10,740 4.74 4.95 4.76 56,220 50,090 0.1
03/03/2010
4.74
 8,390 4.74 4.80 4.74 6,370 0 0.1
02/03/2010
4.74
 3,570 4.74 4.80 4.72 500 1,050 -0.0
01/03/2010
4.74
 13,640 4.74 4.74 4.70 2,710 11,400 -0.2
26/02/2010
4.74
 2,230 4.72 4.80 4.68 0 0 0
25/02/2010
4.72
 3,520 4.64 4.74 4.64 0 0 0
24/02/2010
4.64
 6,350 4.64 4.82 4.64 4,250 300 0.1
23/02/2010
4.64
 710 4.70 4.86 4.64 0 0 0
22/02/2010
4.70
 4,540 4.68 4.91 4.70 600 2,050 -0.0
12/02/2010
4.68
 16,510 4.62 4.82 4.64 11,000 0 0.2
11/02/2010
4.62
 7,790 4.41 4.62 4.49 0 3,030 -0.1
10/02/2010
4.41
 1,250 4.25 4.45 4.33 380 0 0.0
09/02/2010
4.25
 6,110 4.43 4.58 4.25 3,590 0 0.1
08/02/2010
4.43
 1,520 4.41 4.43 4.41 0 0 0
05/02/2010
4.41
 12,620 4.51 4.53 4.41 10,100 0 0.2
04/02/2010
4.51
 13,000 4.37 4.51 4.43 11,500 0 0.3
03/02/2010
4.37
 4,420 4.43 4.47 4.37 2,270 0 0.0
02/02/2010
4.43
 3,370 4.60 4.68 4.43 600 0 0.0
01/02/2010
4.60
 42,750 4.39 4.60 4.39 38,220 1,200 0.8
29/01/2010
4.39
 26,930 4.18 4.39 4.16 26,050 7,100 0.4
28/01/2010
4.18
 14,040 4.04 4.23 4.04 9,780 7,500 0.0
27/01/2010
4.04
 10,250 4.18 4.23 4.04 1,250 3,620 -0.0
26/01/2010
4.18
 19,860 4.18 4.20 4.16 0 9,080 -0.2
25/01/2010
4.18
 9,630 4.31 4.31 4.14 860 8,970 -0.2
22/01/2010
4.31
 44,200 4.23 4.33 4.23 39,000 18,430 0.4
21/01/2010
4.23
 6,640 4.33 4.33 4.23 0 2,240 -0.0
20/01/2010
4.33
 9,010 4.23 4.33 4.23 1,000 5,950 -0.1
19/01/2010
4.23
 5,170 4.20 4.23 4.23 100 2,100 -0.0
18/01/2010
4.20
 10,900 4.37 4.37 4.20 7,740 3,090 0.1
15/01/2010
4.37
 44,430 4.53 4.53 4.31 26,910 18,720 0.2
14/01/2010
4.53
 910 4.37 4.58 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |