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)
17/06/2010
4.43
 2,850 4.48 4.48 4.43 135,360 135,440 -0.0
16/06/2010
4.48
 12,430 4.48 4.48 4.35 1,100 0 0.0
15/06/2010
4.48
 4,180 4.52 4.52 4.48 100 0 0.0
14/06/2010
4.52
 10,660 4.52 4.58 4.52 2,250 2,560 -0.0
11/06/2010
4.52
 8,010 4.52 4.52 4.43 6,300 3,300 0.1
10/06/2010
4.52
 2,500 4.52 4.52 4.37 0 1,600 -0.0
09/06/2010
4.52
 9,340 4.52 4.58 4.52 5,400 3,500 0.0
08/06/2010
4.52
 4,560 4.45 4.52 4.29 650 4,000 -0.1
07/06/2010
4.45
 31,320 4.69 4.69 4.45 12,450 8,090 0.1
04/06/2010
4.69
 6,700 4.62 4.69 4.48 700 0 0.0
03/06/2010
4.62
 16,690 4.54 4.62 4.50 11,600 0 0.3
02/06/2010
4.54
 6,530 4.60 4.66 4.45 2,950 0 0.1
01/06/2010
4.60
 9,620 4.83 4.83 4.60 30 0 0.0
31/05/2010
4.83
 44,660 4.87 4.87 4.66 5,500 0 0.1
28/05/2010
4.87
 46,070 4.77 4.94 4.77 520 0 0.0
27/05/2010
4.77
 42,410 4.56 4.77 4.41 10 6,000 -0.1
26/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
26/05/2010
4.56
 123,740 4.48 4.62 4.39 10,510 53,550 -0.9
25/05/2010
4.48
 78,220 4.36 4.48 4.30 0 0 0
24/05/2010
4.36
 35,050 4.16 4.36 4.24 50 5,000 -0.1
21/05/2010
4.16
 172,760 4.36 4.36 4.16 31,500 0 0.7
20/05/2010
4.36
 34,840 4.30 4.36 4.18 0 5,920 -0.1
19/05/2010
4.30
 54,600 4.38 4.38 4.26 18,470 7,000 0.2
18/05/2010
4.38
 23,720 4.32 4.38 4.26 720 0 0.0
17/05/2010
4.32
 113,470 4.46 4.46 4.32 220 0 0.0
14/05/2010
4.46
 18,460 4.40 4.48 4.32 9,820 0 0.2
13/05/2010
4.40
 20,880 4.30 4.46 4.28 8,580 500 0.2
12/05/2010
4.30
 76,510 4.42 4.42 4.20 16,740 0 0.4
11/05/2010
4.42
 93,090 4.38 4.57 4.42 500 0 0.0
10/05/2010
4.38
 140,950 4.55 4.55 4.36 15,100 0 0.3
07/05/2010
4.55
 56,660 4.77 4.77 4.54 0 0 0
06/05/2010
4.77
 119,120 4.73 4.77 4.57 10,500 31,710 -0.5
05/05/2010
4.73
 179,300 4.97 4.97 4.73 600 0 0.0
04/05/2010
4.97
 203,430 5.07 5.17 4.83 1,100 72,000 -1.8
29/04/2010
5.07
 352,900 4.83 5.07 5.05 0 194,000 -4.9
28/04/2010
4.83
 165,580 4.61 4.83 4.63 0 50,000 -1.2
27/04/2010
4.61
 214,310 4.40 4.61 4.42 2,660 41,400 -0.9
26/04/2010
4.40
 348,010 4.20 4.40 4.18 28,110 61,300 -0.7
22/04/2010
4.20
 83,360 4.18 4.24 4.10 2,000 30,000 -0.6
21/04/2010
4.18
 88,220 4.08 4.22 4.12 20,050 39,000 -0.4
20/04/2010
4.08
 71,520 4.12 4.18 4.08 0 30,690 -0.6
19/04/2010
4.12
 46,230 4.08 4.12 4.08 4,600 30,000 -0.5
16/04/2010
4.08
 38,660 4.10 4.16 4.06 20,960 20,000 0.0
15/04/2010
4.10
 35,550 4.08 4.10 3.98 1,000 20,360 -0.4
14/04/2010
4.08
 40,000 4.10 4.12 4.06 14,830 2,740 0.2
13/04/2010
4.10
 36,020 4.18 4.18 4.08 17,960 20,000 -0.0
12/04/2010
4.18
 78,160 4.18 4.32 4.02 47,120 20,000 0.6
09/04/2010
4.18
 90,610 4.12 4.28 4.14 55,840 18,310 0.8
08/04/2010
4.12
 132,830 3.94 4.12 3.98 300 106,330 -2.2
07/04/2010
3.94
 72,000 4.02 4.02 3.94 24,000 69,290 -0.9
06/04/2010
4.02
 69,430 4.04 4.14 3.98 55,000 63,500 -0.2
05/04/2010
4.04
 16,420 4.02 4.04 4.02 500 13,210 -0.3
02/04/2010
4.02
 33,350 4.06 4.10 3.98 4,500 26,300 -0.4
01/04/2010
4.06
 46,520 4.02 4.16 3.92 26,750 45,670 -0.4
31/03/2010
4.02
 29,690 3.98 4.08 3.98 5,360 20,870 -0.3
30/03/2010
3.98
 770 4.02 4.08 3.98 0 0 0
29/03/2010
4.02
 2,510 3.98 4.08 3.98 770 0 0.0
26/03/2010
3.98
 40,330 4.18 4.34 3.98 3,060 37,530 -0.7
25/03/2010
4.18
 5,010 4.34 4.34 4.18 0 900 -0.0
24/03/2010
4.34
 5,850 4.30 4.36 4.28 2,200 0 0.0
23/03/2010
4.30
 3,090 4.42 4.42 4.28 0 0 0
22/03/2010
4.42
 10,940 4.36 4.42 4.16 7,460 0 0.2
19/03/2010
4.36
 2,010 4.34 4.48 4.32 600 0 0.0
18/03/2010
4.34
 5,320 4.32 4.36 4.28 1,400 3,000 -0.0
17/03/2010
4.32
 19,200 4.32 4.38 4.32 970 12,500 -0.3
16/03/2010
4.32
 13,120 4.50 4.50 4.32 360 4,200 -0.1
15/03/2010
4.50
 3,520 4.50 4.67 4.38 100 400 -0.0
12/03/2010
4.50
 6,390 4.48 4.50 4.42 0 0 0
11/03/2010
4.48
 2,380 4.48 4.57 4.42 0 50 -0.0
10/03/2010
4.48
 14,200 4.44 4.48 4.38 3,000 10,000 -0.2
09/03/2010
4.44
 8,450 4.44 4.48 4.44 3,270 2,300 0.0
08/03/2010
4.44
 1,670 4.57 4.65 4.44 810 0 0.0
05/03/2010
4.57
 11,170 4.61 4.67 4.57 4,800 6,890 -0.0
04/03/2010
4.61
 10,740 4.57 4.77 4.59 56,220 50,090 0.1
03/03/2010
4.57
 8,390 4.57 4.63 4.57 6,370 0 0.1
02/03/2010
4.57
 3,570 4.57 4.63 4.55 500 1,050 -0.0
01/03/2010
4.57
 13,640 4.57 4.57 4.54 2,710 11,400 -0.2
26/02/2010
4.57
 2,230 4.55 4.63 4.52 0 0 0
25/02/2010
4.55
 3,520 4.48 4.57 4.48 0 0 0
24/02/2010
4.48
 6,350 4.48 4.65 4.48 4,250 300 0.1
23/02/2010
4.48
 710 4.54 4.69 4.48 0 0 0
22/02/2010
4.54
 4,540 4.52 4.73 4.54 600 2,050 -0.0
12/02/2010
4.52
 16,510 4.46 4.65 4.48 11,000 0 0.2
11/02/2010
4.46
 7,790 4.26 4.46 4.34 0 3,030 -0.1
10/02/2010
4.26
 1,250 4.10 4.30 4.18 380 0 0.0
09/02/2010
4.10
 6,110 4.28 4.42 4.10 3,590 0 0.1
08/02/2010
4.28
 1,520 4.26 4.28 4.26 0 0 0
05/02/2010
4.26
 12,620 4.36 4.38 4.26 10,100 0 0.2
04/02/2010
4.36
 13,000 4.22 4.36 4.28 11,500 0 0.3
03/02/2010
4.22
 4,420 4.28 4.32 4.22 2,270 0 0.0
02/02/2010
4.28
 3,370 4.44 4.52 4.28 600 0 0.0
01/02/2010
4.44
 42,750 4.24 4.44 4.24 38,220 1,200 0.8
29/01/2010
4.24
 26,930 4.04 4.24 4.02 26,050 7,100 0.4
28/01/2010
4.04
 14,040 3.90 4.08 3.90 9,780 7,500 0.0
27/01/2010
3.90
 10,250 4.04 4.08 3.90 1,250 3,620 -0.0
26/01/2010
4.04
 19,860 4.04 4.06 4.02 0 9,080 -0.2
25/01/2010
4.04
 9,630 4.16 4.16 4.00 860 8,970 -0.2
22/01/2010
4.16
 44,200 4.08 4.18 4.08 39,000 18,430 0.4
21/01/2010
4.08
 6,640 4.18 4.18 4.08 0 2,240 -0.0
20/01/2010
4.18
 9,010 4.08 4.18 4.08 1,000 5,950 -0.1
19/01/2010
4.08
 5,170 4.06 4.08 4.08 100 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |