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)
24/08/2023
19.03
 330,800 19.03 19.03 18.46 24,500 65,100 -1.1
23/08/2023
19.00
 178,300 19.20 19.27 18.86 0 3,800 -0.1
22/08/2023
19.00
 592,900 18.32 19.00 18.26 13,700 53,600 -1.1
21/08/2023
18.16
 504,600 17.35 18.16 17.25 68,600 18,900 1.3
18/08/2023
17.52
 670,200 17.82 18.05 16.91 7,100 25,600 -0.5
17/08/2023
18.09
 488,200 17.92 18.32 17.92 92,300 57,700 0.9
16/08/2023
17.92
 454,200 17.85 18.19 17.62 7,800 2,000 0.2
15/08/2023
17.82
 467,800 17.31 17.82 17.21 155,600 37,500 3.1
14/08/2023
17.18
 225,000 17.38 17.48 17.01 1,600 0 0.0
11/08/2023
17.38
 192,600 17.38 17.38 16.94 1,400 19,100 -0.5
10/08/2023
17.45
 111,000 17.58 17.65 17.14 1,000 13,900 -0.3
09/08/2023
17.52
 157,400 17.52 17.68 17.45 2,200 1,100 0.0
08/08/2023
17.45
 179,000 17.28 17.52 17.28 7,200 7,000 0.0
07/08/2023
17.25
 177,200 17.25 17.38 17.14 8,500 1,000 0.2
04/08/2023
17.25
 170,700 17.08 17.31 17.08 6,200 6,400 -0.0
03/08/2023
17.14
 136,600 17.31 17.38 17.08 300 1,000 -0.0
02/08/2023
17.31
 262,700 17.31 17.52 17.04 200 2,500 -0.1
01/08/2023
17.38
 125,000 17.62 17.62 17.31 1,100 7,800 -0.2
31/07/2023
17.45
 215,300 17.58 17.78 17.38 3,000 15,700 -0.3
28/07/2023
17.41
 124,800 17.45 17.48 17.31 8,600 100 0.2
27/07/2023
17.45
 208,700 17.89 17.89 17.25 2,800 9,400 -0.2
26/07/2023
17.78
 73,500 17.92 17.92 17.58 9,800 9,300 0.0
25/07/2023
17.82
 170,700 17.82 17.99 17.55 32,700 1,500 0.8
24/07/2023
17.72
 133,200 17.78 17.78 17.52 12,300 6,600 0.1
21/07/2023
17.75
 62,000 17.85 17.95 17.72 7,400 0 0.2
20/07/2023
17.78
 471,000 17.14 17.85 17.14 324,900 5,500 8.4
19/07/2023
17.28
 116,500 17.52 17.58 17.21 40,200 5,400 0.9
18/07/2023
17.52
 103,800 17.48 17.62 17.31 46,600 900 1.2
17/07/2023
17.58
 382,200 16.98 17.58 16.88 223,000 7,400 5.6
14/07/2023
17.01
 161,800 17.08 17.14 16.88 0 1,100 -0.0
13/07/2023
17.18
 226,100 17.21 17.35 16.98 3,000 74,900 -1.8
12/07/2023
17.18
 243,200 17.21 17.52 17.04 3,300 0 0.1
11/07/2023
17.11
 299,800 16.84 17.25 16.81 149,700 9,600 3.6
10/07/2023
16.84
 254,900 16.88 17.11 16.77 16,400 8,600 0.2
07/07/2023
16.88
 114,000 16.71 16.91 16.71 3,400 0 0.1
06/07/2023
16.91
 1,060,100 16.37 16.91 16.37 292,400 400 7.2
05/07/2023
16.37
 140,400 16.37 16.44 16.30 1,000 0 0.0
04/07/2023
16.37
 218,400 16.37 16.40 16.24 500 3,900 -0.1
03/07/2023
16.10
 134,700 15.97 16.20 15.97 44,200 8,200 0.9
30/06/2023
15.97
 336,700 16.17 16.24 15.93 4,200 19,500 -0.4
29/06/2023
16.24
 388,700 16.64 16.64 16.24 18,200 1,300 0.4
28/06/2023
16.50
 371,400 16.98 16.98 16.50 1,600 109,700 -2.7
27/06/2023
16.81
 572,200 16.64 17.11 16.57 8,800 139,300 -3.3
26/06/2023
16.47
 322,100 16.44 16.61 16.30 8,600 1,600 0.2
23/06/2023
16.34
 403,600 16.17 16.57 16.17 12,000 11,000 0.0
22/06/2023
16.10
 312,600 16.17 16.40 16.03 6,900 70,000 -1.5
21/06/2023
16.03
 377,900 16.17 16.30 16.03 3,000 78,700 -1.8
20/06/2023
16.03
 218,800 16.07 16.13 15.83 15,400 11,400 0.1
19/06/2023
16.07
 72,900 16.13 16.30 16.00 0 10,000 -0.2
16/06/2023
16.30
 267,900 16.17 16.37 15.97 2,400 15,000 -0.3
15/06/2023
16.13
 202,400 16.27 16.47 16.03 54,700 16,400 0.9
14/06/2023
16.37
 117,400 16.61 16.77 16.37 22,800 700 0.5
13/06/2023
16.61
 564,400 15.90 16.61 15.90 21,600 33,900 -0.3
12/06/2023
15.90
 136,100 16.00 16.07 15.86 0 8,800 -0.2
09/06/2023
16.03
 167,100 16.20 16.24 15.97 0 5,400 -0.1
08/06/2023
16.27
 238,500 16.27 16.40 16.20 0 1,000 -0.0
07/06/2023
16.37
 227,600 16.64 16.64 16.24 0 7,400 -0.2
06/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2023
16.40
 143,600 16.71 16.71 16.40 0 14,000 -0.3
05/06/2023
16.40
 493,800 16.50 16.63 16.21 0 15,200 -0.4
02/06/2023
16.30
 187,400 16.30 16.50 16.07 6,400 9,700 -0.1
01/06/2023
16.30
 464,500 15.84 16.37 15.74 12,700 22,100 -0.2
31/05/2023
15.74
 224,100 15.71 15.84 15.64 400 200 0.0
30/05/2023
15.71
 180,600 15.81 15.97 15.64 4,900 3,100 0.0
29/05/2023
15.71
 184,800 15.64 15.91 15.64 8,300 100 0.2
26/05/2023
15.64
 119,000 15.45 15.64 15.45 21,000 20,300 0.0
25/05/2023
15.51
 230,500 15.51 15.61 15.38 53,700 3,500 1.2
24/05/2023
15.58
 361,200 15.64 15.91 15.58 22,000 500 0.5
23/05/2023
15.78
 508,300 15.84 16.11 15.31 4,800 231,600 -5.4
22/05/2023
15.84
 270,200 15.78 15.88 15.64 7,400 31,200 -0.6
19/05/2023
15.71
 232,600 15.91 15.91 15.55 8,500 15,000 -0.2
18/05/2023
15.81
 498,400 15.71 16.04 15.68 400 500 -0.0
17/05/2023
15.64
 617,300 15.05 15.74 15.05 53,900 38,200 0.4
16/05/2023
15.05
 841,500 15.25 15.28 14.82 4,000 711,600 -16.1
15/05/2023
15.25
 787,000 14.98 15.35 14.95 9,100 345,800 -7.7
12/05/2023
14.95
 104,900 14.95 15.08 14.95 1,000 600 0.0
11/05/2023
14.92
 384,900 15.38 15.45 14.92 13,000 300,600 -6.5
10/05/2023
15.35
 216,000 15.12 15.35 15.12 7,700 45,900 -0.9
09/05/2023
15.12
 73,100 14.89 15.12 14.89 500 1,400 -0.0
08/05/2023
14.85
 432,300 15.28 15.48 14.85 800 386,500 -8.8
05/05/2023
15.28
 118,300 15.15 15.45 15.15 2,300 47,400 -1.0
04/05/2023
15.15
 48,000 15.08 15.45 14.95 2,400 6,600 -0.1
03/05/2023
17.10
 135,800 17.03 17.69 17.03 5,800 53,000 -1.2
02/05/2023
16.50
 257,900 16.40 16.50 15.84 20,100 28,800 -0.2
01/05/2023
14.92
 288,400 14.98 14.98 14.65 5,100 0 0.1
28/04/2023
15.08
 71,400 14.89 15.08 14.89 11,600 14,600 -0.1
27/04/2023
14.92
 69,000 15.15 15.15 14.89 2,200 31,200 -0.7
26/04/2023
14.92
 112,000 14.89 15.05 14.82 21,300 6,400 0.3
25/04/2023
14.85
 291,800 15.38 15.38 14.85 2,432 102,300 -2.2
24/04/2023
15.31
 186,400 15.51 15.55 15.05 7,200 86,140 -1.8
21/04/2023
15.45
 183,000 15.55 15.97 15.45 400 68,300 -1.6
20/04/2023
15.55
 114,000 15.45 15.64 15.41 2,600 7,700 -0.1
19/04/2023
15.45
 131,400 15.68 15.74 15.41 0 9,100 -0.2
18/04/2023
15.64
 82,200 15.71 15.91 15.61 2,000 10,200 -0.2
17/04/2023
15.71
 68,300 15.84 16.01 15.68 2,100 4,800 -0.1
14/04/2023
15.84
 148,700 16.11 16.24 15.84 0 28,900 -0.7
13/04/2023
16.17
 136,100 16.30 16.34 15.97 3,600 48,100 -1.1
12/04/2023
16.27
 348,300 15.97 16.30 15.84 9,000 17,900 -0.2
11/04/2023
15.97
 70,500 15.97 15.97 15.81 5,300 16,700 -0.3
10/04/2023
15.84
 234,900 16.01 16.11 15.78 15,500 92,100 -1.8
07/04/2023
16.11
 65,800 16.17 16.21 15.94 0 4,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |