Tổng Công ty cổ phần Bảo Minh (bmi)

18.20
0.20
(1.11%)
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)
31/08/2023
19.48
 206,500 19.55 19.55 19.30 20,900 17,400 0.1
30/08/2023
19.55
 131,900 19.55 19.69 19.27 7,100 0 0.2
29/08/2023
19.55
 266,300 19.69 19.90 19.27 32,900 106,800 -2.0
28/08/2023
19.69
 183,600 19.48 19.76 19.20 73,600 27,800 1.3
25/08/2023
19.48
 211,700 19.72 19.83 19.20 5,700 21,200 -0.4
24/08/2023
19.72
 330,800 19.69 19.72 19.13 24,500 65,100 -1.1
23/08/2023
19.69
 178,300 19.69 19.97 19.55 0 3,800 -0.1
22/08/2023
19.69
 592,900 18.81 19.69 18.92 13,700 53,600 -1.1
21/08/2023
18.81
 504,600 18.15 18.81 17.87 68,600 18,900 1.3
18/08/2023
18.15
 670,200 18.74 18.74 17.52 7,100 25,600 -0.5
17/08/2023
18.74
 488,200 18.57 18.99 18.57 92,300 57,700 0.9
16/08/2023
18.57
 454,200 18.46 18.85 18.25 7,800 2,000 0.2
15/08/2023
18.46
 467,800 17.80 18.46 17.84 155,600 37,500 3.1
14/08/2023
17.80
 225,000 18.01 18.12 17.63 1,600 0 0.0
11/08/2023
18.01
 192,600 18.08 18.08 17.56 1,400 19,100 -0.5
10/08/2023
18.08
 111,000 18.15 18.29 17.77 1,000 13,900 -0.3
09/08/2023
18.15
 157,400 18.08 18.32 18.08 2,200 1,100 0.0
08/08/2023
18.08
 179,000 17.87 18.15 17.91 7,200 7,000 0.0
07/08/2023
17.87
 177,200 17.87 18.01 17.77 8,500 1,000 0.2
04/08/2023
17.87
 170,700 17.77 17.94 17.70 6,200 6,400 -0.0
03/08/2023
17.77
 136,600 17.94 18.01 17.70 300 1,000 -0.0
02/08/2023
17.94
 262,700 18.01 18.15 17.66 200 2,500 -0.1
01/08/2023
18.01
 125,000 18.08 18.25 17.94 1,100 7,800 -0.2
31/07/2023
18.08
 215,300 18.05 18.43 18.01 3,000 15,700 -0.3
28/07/2023
18.05
 124,800 18.08 18.12 17.94 8,600 100 0.2
27/07/2023
18.08
 208,700 18.43 18.53 17.87 2,800 9,400 -0.2
26/07/2023
18.43
 73,500 18.46 18.57 18.22 9,800 9,300 0.0
25/07/2023
18.46
 170,700 18.36 18.64 18.19 32,700 1,500 0.8
24/07/2023
18.36
 133,200 18.39 18.43 18.15 12,300 6,600 0.1
21/07/2023
18.39
 62,000 18.43 18.60 18.36 7,400 0 0.2
20/07/2023
18.43
 471,000 17.91 18.50 17.77 324,900 5,500 8.4
19/07/2023
17.91
 110,500 18.15 18.22 17.84 40,200 5,400 0.9
18/07/2023
18.15
 103,800 18.22 18.25 17.94 46,600 900 1.2
17/07/2023
18.22
 382,200 17.56 18.22 17.49 223,000 7,400 5.6
14/07/2023
17.56
 152,800 17.80 17.80 17.49 0 1,100 -0.0
13/07/2023
17.80
 226,100 17.80 17.98 17.59 3,000 74,900 -1.8
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

Chính sách bảo mật | Điều khoản sử dụng |