Tổng Công ty cổ phần Bảo Minh (bmi)

18.10
0.10
(0.56%)
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) 		0.25 1.42% 13,023,500 -577,700 -9.6
17.30
19.75
18
2 tháng
(2025-11-28) 		-0.80 -4.29% 20,205,200 -1,818,000 -31.4
17.30
19.75
18
3 tháng
(2025-10-29) 		-2 -10.08% 31,196,000 -1,972,200 -34.0
17.30
20.95
18
6 tháng
(2025-07-31) 		-0.30 -1.65% 67,487,500 -3,923,210 -73.9
17.30
20.95
18
12 tháng
(2025-02-03) 		0.42 2.38% 88,106,000 -3,455,558 -70.9
15.93
20.95
18
24 tháng
(2024-02-07) 		0.80 4.71% 141,389,800 -5,230,670 -112.9
15.93
21.19
18
36 tháng
(2023-02-13) 		0.51 2.94% 190,044,300 -7,446,757 -155.5
15.39
21.19
18
60 tháng
(2021-02-22) 		3.83 27.31% 464,233,500 -8,461,656 -225.5
11.39
31.92
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
17.97
 257,800 18.01 18.39 17.78 3,906 900 0.1
07/03/2024
17.97
 301,400 17.97 18.05 17.70 3,500 21,100 -0.4
06/03/2024
17.74
 135,800 18.01 18.12 17.74 5 13,400 -0.3
05/03/2024
18.01
 202,300 17.93 18.08 17.82 5,300 4,100 0.0
04/03/2024
17.93
 197,500 17.74 18.16 17.70 37,201 15,843 0.5
01/03/2024
17.78
 120,500 17.66 17.78 17.51 20,400 6,000 0.3
29/02/2024
17.66
 152,300 17.89 17.89 17.51 6,100 2,200 0.1
28/02/2024
17.82
 285,200 17.66 17.82 17.58 8,900 17,600 -0.2
27/02/2024
17.66
 177,500 17.35 17.66 17.35 17,800 260 0.4
26/02/2024
17.35
 146,800 17.32 17.51 17.28 8,600 0 0.2
23/02/2024
17.32
 412,800 17.62 17.62 17.32 14,200 25,800 -0.3
22/02/2024
17.58
 281,700 17.74 17.93 17.51 2,100 900 0.0
21/02/2024
17.66
 395,300 17.51 17.74 17.28 19,100 4,994 0.3
20/02/2024
17.43
 396,800 17.74 17.82 17.43 16,200 97,908 -1.9
19/02/2024
17.70
 906,100 17.58 18.01 17.51 27,100 18,529 0.2
16/02/2024
17.39
 775,900 17.05 17.55 17.01 30,500 10,000 0.5
15/02/2024
17.09
 268,000 17.09 17.24 16.93 26,600 200 0.6
07/02/2024
17.05
 257,700 16.93 17.24 16.86 7,300 1,400 0.1
06/02/2024
16.89
 180,700 17.05 17.09 16.89 12,332 110 0.3
05/02/2024
16.93
 183,200 16.78 16.93 16.78 13,000 2,700 0.2
02/02/2024
16.78
 130,500 16.97 17.01 16.74 10,300 1,400 0.2
01/02/2024
16.86
 155,200 16.70 16.86 16.55 6,000 1,000 0.1
31/01/2024
16.66
 242,100 16.74 16.89 16.51 5,500 600 0.1
30/01/2024
16.74
 97,000 16.74 16.86 16.66 3,100 3,700 -0.0
29/01/2024
16.74
 202,300 16.70 16.74 16.43 12,200 70,500 -1.3
26/01/2024
16.70
 63,300 16.59 16.74 16.59 3,400 0 0.1
25/01/2024
16.55
 55,900 16.55 16.62 16.55 200 5,700 -0.1
24/01/2024
16.62
 127,800 16.78 16.82 16.62 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |