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)
12/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/10/2023
18.20
 137,000 17.80 18.28 17.82 2,600 600 0.0
11/10/2023
17.80
 73,600 18.01 18.12 17.70 0 3,300 -0.1
10/10/2023
18.01
 130,300 18.01 18.15 17.56 32,300 70,700 -1.0
09/10/2023
18.01
 150,800 18.15 18.15 17.63 11,000 92,900 -2.1
06/10/2023
18.15
 27,000 18.05 18.15 17.80 5,300 4,700 0.0
05/10/2023
18.05
 185,600 18.29 18.29 17.70 2,900 144,200 -3.6
04/10/2023
18.29
 39,300 18.15 18.29 17.59 3,300 20,300 -0.4
03/10/2023
18.15
 187,300 18.15 18.36 17.66 122,100 52,300 1.8
02/10/2023
18.15
 107,100 18.43 18.50 18.05 2,500 42,000 -1.0
29/09/2023
18.43
 27,700 18.29 18.46 18.01 0 2,600 -0.1
28/09/2023
18.29
 50,400 18.46 18.46 17.94 200 25,100 -0.6
27/09/2023
18.46
 42,700 17.98 19.20 17.52 500 8,200 -0.2
26/09/2023
17.98
 148,000 17.56 18.08 17.45 83,600 26,200 1.5
25/09/2023
17.56
 114,100 18.85 18.99 17.56 25,500 10,200 0.4
22/09/2023
18.85
 273,000 18.99 18.99 18.15 4,800 10,200 -0.1
21/09/2023
18.99
 80,500 19.23 19.23 18.99 4,500 5,000 -0.0
20/09/2023
19.23
 76,100 19.09 19.34 19.02 17,800 3,800 0.4
19/09/2023
19.09
 190,300 19.27 19.55 18.92 59,100 20,700 1.1
18/09/2023
19.27
 163,600 19.83 19.83 18.85 0 0 0
15/09/2023
19.83
 68,200 19.83 20.24 19.58 1,100 2,000 -0.0
14/09/2023
19.83
 247,500 19.55 19.97 19.37 141,800 16,500 3.5
13/09/2023
19.55
 166,200 20.10 20.21 19.55 800 7,300 -0.2
12/09/2023
20.10
 141,300 20.14 20.14 19.83 0 400 -0.0
11/09/2023
20.14
 162,800 20.21 20.35 19.97 1,100 3,300 -0.1
08/09/2023
20.21
 192,300 20.00 20.21 19.83 600 0 0.0
07/09/2023
20.00
 240,100 20.24 20.49 19.93 600 14,900 -0.4
06/09/2023
20.24
 128,900 20.31 20.52 20.14 400 1,300 -0.0
05/09/2023
20.31
 514,400 19.48 20.59 19.34 66,800 55,900 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |