Tổng Công ty cổ phần Bảo Minh (bmi)

16.80
0.10
(0.60%)
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
(2026-02-11) 		-2.10 -11.17% 8,555,000 -596,600 -10.8
16.40
19.10
16.80
2 tháng
(2026-01-12) 		-1.45 -7.99% 24,065,800 -889,600 -15.8
16.40
19.90
16.80
3 tháng
(2025-12-15) 		-1 -5.65% 30,733,200 -2,686,900 -47.2
16.40
19.90
16.80
6 tháng
(2025-09-15) 		-2.46 -12.85% 61,146,200 -1,887,100 -30.5
16.40
20.95
16.80
12 tháng
(2025-03-18) 		-1.85 -9.99% 97,633,200 -4,215,700 -84.0
15.93
20.95
16.80
24 tháng
(2024-03-25) 		-1.96 -10.50% 148,334,400 -6,251,848 -131.5
15.93
21.19
16.80
36 tháng
(2023-03-29) 		-0.30 -1.75% 200,542,700 -9,734,616 -207.4
15.39
21.19
16.80
60 tháng
(2021-04-08) 		3.40 25.55% 467,826,300 -8,630,256 -221.7
11.39
31.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
17.66
 80,100 17.66 17.74 17.55 10,000 2,900 0.2
02/05/2024
17.66
 80,200 17.66 17.74 17.58 3,200 6,000 -0.1
26/04/2024
17.66
 37,300 17.62 17.70 17.62 400 2,700 -0.1
25/04/2024
17.66
 9,700 17.85 17.85 17.62 0 1,200 -0.0
24/04/2024
17.78
 50,600 17.82 17.82 17.66 0 1,000 -0.0
23/04/2024
17.66
 44,600 17.58 17.74 17.39 0 3,900 -0.1
22/04/2024
17.58
 146,200 17.66 17.89 17.43 2,000 26,800 -0.6
19/04/2024
17.55
 192,000 17.28 17.55 16.93 2,600 47,100 -1.0
17/04/2024
17.35
 86,400 17.43 17.47 17.28 1,000 6,300 -0.1
16/04/2024
17.20
 269,800 17.51 17.62 16.89 9,700 15,100 -0.1
15/04/2024
17.51
 100,200 17.89 18.20 17.51 9,100 14,300 -0.1
12/04/2024
18.16
 38,000 17.93 18.20 17.85 0 5,600 -0.1
11/04/2024
18.08
 87,500 18.08 18.20 17.82 1,400 3,000 -0.0
10/04/2024
18.08
 17,000 18.01 18.28 18.01 0 5,200 -0.1
09/04/2024
18.24
 78,900 17.85 18.24 17.85 1,400 3,800 -0.1
08/04/2024
18.08
 97,600 18.08 18.24 18.05 0 0 0
05/04/2024
18.31
 133,100 18.51 18.54 18.31 2,800 9,200 -0.2
04/04/2024
18.62
 105,600 18.70 18.74 18.47 0 9,700 -0.2
03/04/2024
18.74
 48,800 18.62 18.97 18.62 6,800 2,800 0.1
02/04/2024
18.89
 146,200 18.77 18.89 18.58 3,000 100 0.1
01/04/2024
18.77
 120,000 18.97 18.97 18.47 1,300 6,900 -0.1
29/03/2024
18.89
 62,700 18.58 18.93 18.58 6,000 1,400 0.1
28/03/2024
18.89
 80,100 18.74 19.04 18.66 200 7,200 -0.2
27/03/2024
19.01
 152,000 19.08 19.08 18.74 1,100 100 0.0
26/03/2024
18.85
 163,700 18.66 19.16 18.62 32,200 8,400 0.6
25/03/2024
18.66
 411,800 18.70 19.20 18.58 5,300 14,000 -0.2
22/03/2024
18.58
 340,000 18.31 18.62 18.24 5,900 5,400 0.0
21/03/2024
18.31
 124,300 18.24 18.35 18.12 3,000 1,900 0.0
20/03/2024
18.20
 80,500 17.93 18.20 17.93 300 24,400 -0.6
19/03/2024
17.97
 196,300 18.08 18.24 17.82 24,900 15,800 0.2
18/03/2024
18.28
 342,900 18.74 18.77 17.97 3,700 33,900 -0.7
15/03/2024
18.77
 452,000 18.31 19.04 18.31 2,200 26,100 -0.6
14/03/2024
18.28
 326,000 17.82 18.28 17.82 29,800 5,000 0.6
13/03/2024
17.82
 185,700 17.78 17.89 17.66 12,300 2,400 0.2
12/03/2024
17.78
 133,800 17.85 17.85 17.66 6,300 200 0.1
11/03/2024
17.78
 256,000 17.97 17.97 17.66 2,700 5,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |