Tổng Công ty cổ phần Bảo Minh (bmi)

18.60
0.10
(0.54%)
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
(2025-11-05) 		-1.90 -9.31% 10,126,700 -390,600 -7.3
18.30
20.45
18.60
2 tháng
(2025-10-06) 		-1.46 -7.30% 19,851,400 1,218,800 24.2
18.30
20.95
18.60
3 tháng
(2025-09-08) 		-0.57 -3.01% 31,463,400 522,200 10.7
18.30
20.95
18.60
6 tháng
(2025-06-09) 		-0.18 -0.96% 57,930,700 -2,266,210 -45.5
18.06
20.95
18.60
12 tháng
(2024-12-10) 		0.29 1.59% 75,359,800 -1,935,454 -45.9
15.93
20.95
18.60
24 tháng
(2023-12-18) 		2.53 15.83% 130,337,800 -3,627,048 -85.7
15.93
21.19
18.60
36 tháng
(2022-12-21) 		3.79 25.79% 180,631,200 -4,391,226 -92.0
13.68
21.19
18.60
60 tháng
(2020-12-31) 		2.78 17.72% 467,439,530 -6,151,766 -181.8
11.39
31.92
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
17.80
 243,200 17.73 18.15 17.66 3,300 0 0.1
11/07/2023
17.73
 299,800 17.45 17.87 17.42 149,700 9,600 3.6
10/07/2023
17.45
 254,900 17.49 17.73 17.38 16,400 8,600 0.2
07/07/2023
17.49
 114,000 17.52 17.52 17.31 3,400 0 0.1
06/07/2023
17.52
 1,060,100 16.96 17.52 16.96 292,400 400 7.2
05/07/2023
16.96
 140,400 16.96 17.03 16.89 1,000 0 0.0
04/07/2023
16.96
 218,400 16.68 17.00 16.82 500 3,900 -0.1
03/07/2023
16.68
 134,700 16.54 16.79 16.54 44,200 8,200 0.9
30/06/2023
16.54
 336,700 16.82 16.82 16.51 4,200 19,500 -0.4
29/06/2023
16.82
 388,700 17.10 17.24 16.82 18,200 1,300 0.4
28/06/2023
17.10
 371,400 17.42 17.59 17.10 1,600 109,700 -2.7
27/06/2023
17.42
 565,600 17.03 17.73 17.17 8,800 139,300 -3.3
26/06/2023
17.03
 282,700 16.96 17.21 16.89 8,600 1,600 0.2
23/06/2023
16.96
 381,800 16.68 17.17 16.75 12,000 11,000 0.0
22/06/2023
16.68
 312,600 16.61 17.00 16.61 6,900 70,000 -1.5
21/06/2023
16.61
 377,900 16.61 16.89 16.61 3,000 78,700 -1.8
20/06/2023
16.61
 218,800 16.65 16.72 16.41 15,400 11,400 0.1
19/06/2023
16.65
 72,900 16.89 16.89 16.58 0 10,000 -0.2
16/06/2023
16.89
 267,900 16.72 16.96 16.54 2,400 15,000 -0.3
15/06/2023
16.72
 202,400 16.96 17.07 16.61 54,700 16,400 0.9
14/06/2023
16.96
 117,400 17.21 17.38 16.96 22,800 700 0.5
13/06/2023
17.21
 564,400 16.47 17.21 16.47 21,600 33,900 -0.3
12/06/2023
16.47
 136,100 16.61 16.65 16.44 0 8,800 -0.2
09/06/2023
16.61
 167,100 16.86 16.86 16.54 0 5,400 -0.1
08/06/2023
16.86
 238,500 16.96 17.00 16.79 0 1,000 -0.0
07/06/2023
16.96
 227,600 17.00 17.24 16.82 0 7,400 -0.2
06/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2023
17.00
 143,600 17.00 17.31 17.00 0 14,000 -0.3
05/06/2023
17.00
 493,800 16.90 17.24 16.79 0 15,200 -0.4
02/06/2023
16.90
 187,400 16.90 17.10 16.66 6,400 9,700 -0.1
01/06/2023
16.90
 464,500 16.31 16.96 16.31 12,700 22,100 -0.2
31/05/2023
16.31
 224,100 16.28 16.42 16.21 400 200 0.0
30/05/2023
16.28
 180,600 16.28 16.55 16.21 4,900 3,100 0.0
29/05/2023
16.28
 184,800 16.21 16.49 16.21 8,300 100 0.2
26/05/2023
16.21
 119,000 16.07 16.21 16.01 21,000 20,300 0.0
25/05/2023
16.07
 230,500 16.14 16.18 15.94 53,700 3,500 1.2
24/05/2023
16.14
 361,200 16.25 16.49 16.14 22,000 500 0.5
23/05/2023
16.25
 495,600 16.38 16.69 15.87 4,800 231,600 -5.4
22/05/2023
16.38
 256,200 16.28 16.45 16.21 7,400 31,200 -0.6
19/05/2023
16.28
 232,600 16.38 16.49 16.11 8,500 15,000 -0.2
18/05/2023
16.38
 498,400 16.21 16.62 16.25 400 500 -0.0
17/05/2023
16.21
 617,300 15.60 16.31 15.60 53,900 38,200 0.4
16/05/2023
15.60
 841,500 15.80 15.84 15.36 4,000 711,600 -16.1
15/05/2023
15.80
 787,000 15.49 15.90 15.49 9,100 345,800 -7.7
12/05/2023
15.49
 104,900 15.46 15.63 15.49 1,000 600 0.0
11/05/2023
15.46
 384,900 15.90 16.01 15.46 13,000 300,600 -6.5
10/05/2023
15.90
 216,000 15.66 15.90 15.66 7,700 45,900 -0.9
09/05/2023
15.66
 73,100 15.39 15.66 15.43 500 1,400 -0.0
08/05/2023
15.39
 365,900 15.84 16.04 15.39 800 386,500 -8.8
05/05/2023
15.84
 118,300 15.66 16.01 15.70 2,300 47,400 -1.0
04/05/2023
15.66
 39,400 15.60 16.01 15.49 2,400 6,600 -0.1
28/04/2023
15.60
 61,800 15.46 15.63 15.43 11,600 14,600 -0.1
27/04/2023
15.46
 69,000 15.46 15.70 15.43 2,200 31,200 -0.7
26/04/2023
15.46
 112,000 15.39 15.60 15.36 21,300 6,400 0.3
25/04/2023
15.39
 291,800 15.87 15.94 15.39 2,432 102,300 -2.2
24/04/2023
15.87
 186,400 16.01 16.11 15.60 7,200 86,140 -1.8
21/04/2023
16.01
 183,000 16.14 16.55 16.01 400 68,300 -1.6
20/04/2023
16.14
 106,200 16.01 16.21 15.97 2,600 7,700 -0.1
19/04/2023
16.01
 131,400 16.21 16.31 15.97 0 9,100 -0.2
18/04/2023
16.21
 82,200 16.28 16.49 16.18 2,000 10,200 -0.2
17/04/2023
16.28
 68,300 16.42 16.59 16.25 2,100 4,800 -0.1
14/04/2023
16.42
 148,700 16.76 16.83 16.42 0 28,900 -0.7
13/04/2023
16.76
 136,100 16.86 16.93 16.55 3,600 48,100 -1.1
12/04/2023
16.86
 348,300 16.55 16.90 16.42 9,000 17,900 -0.2
11/04/2023
16.55
 70,500 16.42 16.55 16.38 5,300 16,700 -0.3
10/04/2023
16.42
 234,900 16.52 16.69 16.35 15,500 92,100 -1.8
07/04/2023
16.52
 60,200 16.76 16.79 16.52 0 4,700 -0.1
06/04/2023
16.76
 117,800 16.76 16.96 16.76 2,000 14,100 -0.3
05/04/2023
16.76
 394,400 16.59 16.76 16.35 5,300 210,560 -5.0
04/04/2023
16.59
 170,300 16.55 16.72 16.38 1,900 49,600 -1.2
03/04/2023
16.55
 115,400 16.14 16.72 16.35 25,600 400 0.6
31/03/2023
16.14
 304,800 17.00 17.03 16.14 20,900 71,000 -1.2
30/03/2023
17.00
 206,600 17.00 17.10 16.66 1,400 13,900 -0.3
29/03/2023
17.00
 16,800 17.00 17.07 16.76 0 0 -0.2
28/03/2023
17.00
 59,200 16.90 17.10 16.90 1,400 8,500 -0.2
27/03/2023
16.90
 128,400 16.90 17.07 16.62 0 2,700 -0.1
24/03/2023
16.90
 123,200 17.03 17.10 16.86 7,600 100 0.2
23/03/2023
17.03
 27,800 17.17 17.17 16.90 9,000 2,800 0.2
22/03/2023
17.17
 46,200 17.03 17.27 17.10 14,800 4,800 0.3
21/03/2023
17.03
 22,300 16.90 17.10 16.83 3,400 0 -0.3
20/03/2023
16.90
 94,000 17.37 17.37 16.90 8,000 4,000 0.1
17/03/2023
17.37
 93,300 17.41 17.55 17.24 2,400 3,200 -0.0
16/03/2023
17.41
 8,600 17.72 17.72 17.41 2,800 7,100 -0.1
15/03/2023
17.72
 100,200 17.17 17.72 17.27 0 0 -0.0
14/03/2023
17.17
 150,200 18.02 18.02 17.17 200 1,400 -0.0
13/03/2023
18.02
 80,800 18.06 18.06 17.72 400 600 -0.0
10/03/2023
18.06
 18,700 18.47 18.47 18.02 800 500 0.0
09/03/2023
18.47
 271,000 18.06 18.57 17.72 168,600 18,100 4.1
08/03/2023
18.06
 29,300 18.16 18.20 17.78 600 200 0.0
07/03/2023
18.16
 255,900 17.65 18.16 17.48 229,400 9,900 5.8
06/03/2023
17.65
 74,400 17.72 18.02 17.48 1,300 50,100 -1.3
03/03/2023
17.72
 135,800 17.99 18.33 17.65 5,800 53,000 -1.2
02/03/2023
17.99
 307,400 17.44 17.99 17.14 165,500 62,600 2.7
01/03/2023
17.44
 91,600 17.65 17.72 17.10 500 50,000 -1.3
28/02/2023
17.65
 261,300 17.14 17.78 16.76 164,450 70,700 2.4
27/02/2023
17.14
 82,900 17.78 17.78 17.14 10,500 2,190 0.2
24/02/2023
17.78
 83,400 17.85 18.06 17.27 700 13,500 -0.3
23/02/2023
17.85
 117,300 18.43 18.43 17.34 16,900 3,700 0.3
22/02/2023
18.43
 95,600 18.88 18.88 18.40 10,200 3,200 0.2
21/02/2023
18.88
 402,200 18.33 18.95 18.06 285,000 20,700 7.3
20/02/2023
18.33
 135,000 18.37 18.43 18.06 5,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |