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)
17/10/2024
17.41
 43,200 17.45 17.45 17.24 0 5,600 -0.1
16/10/2024
17.45
 20,900 17.61 17.61 17.41 200 2,800 -0.1
15/10/2024
17.61
 83,900 17.70 17.70 17.37 700 29,200 -0.6
14/10/2024
17.70
 15,700 17.82 17.86 17.53 1,300 4,800 -0.1
11/10/2024
17.61
 93,400 17.70 17.78 17.37 4,700 72,800 -1.4
10/10/2024
17.74
 72,600 17.86 17.99 17.70 18,500 22,300 -0.1
09/10/2024
17.86
 72,900 17.74 17.86 17.74 39,100 35,600 0.1
08/10/2024
17.86
 113,000 17.86 17.86 17.70 54,900 16,300 0.8
07/10/2024
17.86
 83,700 17.91 17.99 17.82 63,200 40,000 0.5
04/10/2024
17.91
 83,100 17.70 17.91 17.70 66,000 50,300 0.3
03/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/10/2024
17.70
 98,100 17.86 17.86 17.66 40,900 500 0.9
02/10/2024
17.68
 231,700 18.09 18.09 17.56 111,800 74,500 0.9
01/10/2024
18.09
 313,300 17.22 18.35 17.18 165,300 17,300 3.5
30/09/2024
17.18
 312,700 17.18 17.26 17.03 109,500 133,900 -0.6
27/09/2024
17.18
 222,500 17.18 17.30 17.07 31,000 20,000 0.2
26/09/2024
17.18
 172,300 17.22 17.34 17.11 19,400 6,200 0.3
25/09/2024
17.22
 225,400 17.18 17.34 17.15 33,200 0 0.8
24/09/2024
17.22
 119,900 17.15 17.34 17.15 0 2,900 -0.1
23/09/2024
17.15
 61,300 17.22 17.30 17.15 1,200 9,200 -0.2
20/09/2024
17.22
 85,300 17.22 17.41 17.22 500 66,100 -1.5
19/09/2024
17.22
 79,200 17.22 17.22 17.15 4,500 50,000 -1.0
18/09/2024
17.18
 53,100 17.07 17.37 17.00 1,200 3,900 -0.1
17/09/2024
17.07
 214,300 17.07 17.11 16.96 111,600 300 2.5
16/09/2024
17.00
 84,900 17.07 17.22 17.00 5,700 11,000 -0.1
13/09/2024
17.26
 33,800 16.92 17.26 16.92 0 9,200 -0.2
12/09/2024
17.00
 339,700 17.22 17.34 16.92 4,800 7,900 -0.1
11/09/2024
17.34
 320,800 17.68 17.68 17.22 20,000 82,800 -1.4
10/09/2024
17.68
 215,000 17.60 17.98 17.60 5,300 29,900 -0.6
09/09/2024
17.83
 104,700 17.75 18.05 17.71 4,300 35,100 -0.7
06/09/2024
17.98
 90,500 17.98 17.98 17.60 0 31,500 -0.7
05/09/2024
17.98
 92,100 18.51 18.51 17.94 6,500 2,400 0.1
04/09/2024
18.09
 101,400 18.02 18.09 17.90 5,400 700 0.1
03/09/2024
17.68
 257,800 17.71 18.09 17.49 3,906 900 0.1
02/09/2024
16.77
 257,700 16.66 16.96 16.58 7,300 1,400 0.1
30/08/2024
18.32
 46,900 18.35 18.35 18.32 0 10,300 -0.3
29/08/2024
18.32
 68,600 18.32 18.43 18.28 0 17,300 -0.4
28/08/2024
18.43
 111,000 18.51 18.66 18.39 900 0 0.0
27/08/2024
18.58
 140,600 18.43 18.58 18.43 2,200 27,800 -0.6
26/08/2024
18.43
 147,700 18.77 18.96 18.43 2,900 4,600 -0.0
23/08/2024
18.92
 75,300 18.88 18.96 18.73 0 28,900 -0.7
22/08/2024
18.92
 427,700 19.15 19.64 18.66 1,900 35,800 -0.8
21/08/2024
18.66
 76,900 18.51 18.77 18.51 2,600 22,200 -0.5
20/08/2024
18.73
 84,000 18.51 18.73 18.51 1,600 38,300 -0.9
19/08/2024
18.54
 80,700 18.58 18.62 18.51 1,200 24,100 -0.6
16/08/2024
18.54
 116,500 18.51 18.66 18.35 0 26,500 -0.6
15/08/2024
18.35
 443,500 17.98 18.35 17.75 21,600 58,500 -0.9
14/08/2024
17.83
 99,200 17.83 17.90 17.75 500 53,900 -1.3
13/08/2024
17.83
 57,300 17.68 17.98 17.68 2,200 14,700 -0.3
12/08/2024
17.75
 181,700 17.75 17.83 17.56 14,200 1,100 0.3
09/08/2024
17.64
 133,900 17.64 17.75 17.56 6,100 32,900 -0.6
08/08/2024
17.64
 78,500 17.52 17.68 17.45 5,000 14,200 -0.2
07/08/2024
17.60
 97,200 17.52 17.68 17.37 18,700 19,000 -0.0
06/08/2024
17.56
 59,100 17.52 17.56 17.15 6,700 2,500 0.1
05/08/2024
17.15
 376,000 17.41 17.75 16.77 24,300 163,800 -3.1
02/08/2024
17.98
 109,600 17.79 17.98 17.56 5,100 45,200 -0.9
01/08/2024
17.83
 215,800 18.47 18.47 17.64 0 14,300 -0.3
31/07/2024
18.47
 95,100 18.39 18.58 18.13 1,000 7,200 -0.2
30/07/2024
18.47
 65,300 18.51 18.58 18.28 30,000 49,300 -0.5
29/07/2024
18.51
 146,300 18.39 18.81 18.39 30,000 49,300 -0.5
26/07/2024
18.39
 97,900 18.47 18.47 18.28 19,800 5,200 0.4
25/07/2024
18.20
 136,400 18.13 18.51 18.05 7,900 20,400 -0.3
24/07/2024
18.28
 208,100 18.17 18.43 17.79 28,700 53,400 -0.6
23/07/2024
18.17
 248,700 18.24 18.66 18.13 17,200 54,300 -0.9
22/07/2024
18.20
 342,600 19.03 19.03 18.20 12,500 69,000 -1.4
19/07/2024
19.03
 184,100 19.60 19.60 18.96 800 5,400 -0.1
18/07/2024
19.60
 318,400 19.07 19.60 19.07 126,800 21,700 2.7
17/07/2024
19.07
 537,300 20.39 20.39 18.96 47,300 54,700 -0.2
16/07/2024
20.24
 359,500 20.13 20.51 20.13 66,900 5,500 1.7
15/07/2024
20.09
 188,000 19.98 20.32 19.98 40,700 8,100 0.9
12/07/2024
20.05
 591,600 19.71 20.36 19.49 68,000 71,700 -0.1
11/07/2024
19.68
 328,500 19.83 20.09 19.68 0 48,900 -1.3
10/07/2024
19.83
 443,100 19.94 20.17 19.68 3,400 15,100 -0.3
09/07/2024
19.98
 1,110,800 20.09 20.77 19.98 16,800 85,000 -1.9
08/07/2024
20.02
 356,000 19.75 20.02 19.64 11,400 15,000 -0.1
05/07/2024
19.71
 284,300 19.79 19.83 19.64 8,900 2,800 0.2
04/07/2024
19.71
 336,700 19.64 19.83 19.37 70,800 3,700 1.7
03/07/2024
19.49
 96,100 19.56 19.64 19.26 9,300 8,900 0.0
02/07/2024
19.56
 347,600 19.41 19.87 18.73 121,900 13,800 2.8
01/07/2024
19.19
 175,800 19.00 19.49 18.88 16,800 20,600 -0.1
28/06/2024
18.92
 329,800 19.64 19.75 18.13 28,200 17,500 0.3
27/06/2024
19.49
 659,900 19.26 20.21 19.26 9,900 38,640 -0.8
26/06/2024
19.26
 264,600 18.69 19.26 18.66 10,834 14,300 -0.1
25/06/2024
18.69
 235,400 18.88 19.15 18.66 3,000 25,236 -0.6
24/06/2024
18.88
 751,000 20.17 20.24 18.77 400 44,500 -1.1
21/06/2024
20.02
 299,000 20.02 20.17 19.75 0 15,197 -0.4
20/06/2024
20.02
 1,093,400 19.56 20.39 19.49 44,200 26,300 0.5
19/06/2024
19.37
 438,400 19.34 19.56 19.26 1,600 33,650 -0.8
18/06/2024
19.34
 271,100 19.34 19.60 19.22 10,000 60,347 -1.3
17/06/2024
19.34
 482,100 18.81 19.49 18.51 10,000 37,000 -0.7
14/06/2024
19.03
 253,600 19.60 19.60 19.03 2,400 17,300 -0.4
13/06/2024
19.45
 171,400 19.45 19.60 19.26 0 0 0
12/06/2024
19.45
 737,200 19.00 19.60 19.00 31,100 5,500 0.6
11/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2024
19.07
 770,300 19.75 20.17 19.07 4,100 23,600 -0.5
10/06/2024
19.56
 453,200 19.82 19.86 19.49 500 8,700 -0.2
07/06/2024
19.71
 675,600 19.93 20.16 19.49 1,200 57,400 -1.5
06/06/2024
19.93
 344,100 20.12 20.53 19.86 6,800 38,600 -0.9
05/06/2024
20.30
 996,300 20.08 20.82 19.71 1,000 237,000 -6.5
04/06/2024
20.01
 362,800 19.93 20.38 19.64 6,500 110,100 -2.8
03/06/2024
19.79
 458,700 20.01 20.01 19.60 38,300 13,500 0.7
31/05/2024
19.71
 238,800 20.16 20.16 19.64 5,200 16,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |