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)
23/09/2022
21.96
 1,663,800 20.52 21.96 20.83 4,100 17,900 -0.4
22/09/2022
20.52
 143,000 20.08 20.52 19.84 3,000 5,900 -0.1
21/09/2022
20.08
 63,800 20.18 20.18 19.56 0 2,900 -0.1
20/09/2022
20.18
 111,000 20.18 20.52 19.94 1,000 9,730 -0.3
19/09/2022
20.18
 367,500 20.86 20.86 19.84 0 12,100 -0.4
16/09/2022
20.86
 219,000 21.00 21.00 20.38 0 14,500 -0.4
15/09/2022
21.00
 183,000 20.93 21.00 20.79 4,500 30,202 0.3
14/09/2022
20.93
 213,900 21.14 21.14 20.59 12,100 2,363 0.4
13/09/2022
21.14
 203,500 21.31 21.51 21.10 0 800 0.4
12/09/2022
21.31
 192,300 21.21 21.62 21.03 780 409 0.4
09/09/2022
21.21
 362,500 20.90 21.21 20.66 18,300 6,000 0.4
08/09/2022
20.90
 330,600 20.52 21.07 20.49 11,400 6,300 0.2
07/09/2022
20.52
 561,900 21.34 21.62 20.52 2,100 13,400 -0.3
06/09/2022
21.34
 652,300 20.83 21.55 20.86 17,200 19,600 -0.1
05/09/2022
20.83
 281,800 20.79 21.07 20.83 4,400 3,300 0.0
31/08/2022
20.79
 610,800 20.38 20.93 20.01 16,700 104,900 -2.7
30/08/2022
20.38
 402,600 20.18 20.83 19.91 1,100 4,900 -0.1
29/08/2022
20.18
 378,100 20.59 20.59 19.56 6,900 11,000 -0.1
26/08/2022
20.59
 195,000 21.07 21.27 20.59 3,000 0 0.1
25/08/2022
21.07
 642,000 20.52 21.34 20.56 57,700 133,600 -2.3
24/08/2022
20.52
 557,500 20.11 20.59 20.11 30,900 37,700 -0.2
23/08/2022
20.11
 155,800 20.18 20.18 19.84 7,700 50,000 -1.2
22/08/2022
20.18
 403,800 20.14 20.32 19.84 293,900 4,500 8.5
19/08/2022
20.14
 248,300 20.38 20.38 19.87 19,200 4,400 0.4
18/08/2022
20.38
 199,600 20.49 20.49 19.97 400 7,600 -0.2
17/08/2022
20.49
 206,600 20.86 20.86 20.32 10,900 6,500 0.1
16/08/2022
20.86
 376,200 20.32 20.86 20.14 162,000 12,500 4.6
15/08/2022
20.32
 306,100 20.32 20.45 19.91 171,100 11,500 4.7
12/08/2022
20.32
 223,300 20.32 20.32 19.84 0 80,900 -2.4
11/08/2022
20.32
 445,900 20.35 20.52 19.91 1,200 110,800 -3.3
10/08/2022
20.35
 367,800 20.28 20.66 20.28 33,600 18,500 0.4
09/08/2022
20.28
 453,300 20.01 20.38 19.91 16,500 1,000 0.5
08/08/2022
20.01
 233,500 19.94 20.18 19.80 3,400 500 0.1
05/08/2022
19.94
 151,400 19.91 20.11 19.70 5,500 300 0.2
04/08/2022
19.91
 409,900 19.84 20.18 19.91 6,000 1,800 0.1
03/08/2022
19.84
 383,800 19.29 19.84 19.26 21,300 2,500 0.5
02/08/2022
19.29
 198,300 19.26 19.43 19.26 16,100 2,600 0.4
01/08/2022
19.26
 236,400 19.22 19.50 18.64 5,900 6,700 -0.0
29/07/2022
19.22
 198,000 19.29 19.39 19.12 9,900 0 0.3
28/07/2022
19.29
 223,800 19.36 19.36 19.02 9,300 26,200 -0.5
27/07/2022
19.36
 119,700 18.95 19.36 18.54 0 13,000 -0.4
26/07/2022
18.95
 281,800 19.12 19.12 18.50 12,500 91,100 -2.2
25/07/2022
19.12
 156,800 19.36 19.36 18.81 25,300 20,200 0.1
22/07/2022
19.36
 211,400 19.32 19.53 19.22 2,400 1,700 -1.3
21/07/2022
19.32
 124,300 19.56 19.56 19.32 18,800 34,900 -0.5
20/07/2022
19.56
 295,800 19.63 19.80 19.56 31,000 93,300 -1.8
19/07/2022
19.63
 146,600 19.70 19.70 19.22 3,600 39,500 -1.0
18/07/2022
19.70
 200,400 19.63 19.84 19.43 10,500 61,000 -1.5
15/07/2022
19.63
 197,200 19.70 19.73 19.32 5,800 0 0.2
14/07/2022
19.70
 146,300 19.56 19.70 19.32 6,000 100 0.2
13/07/2022
19.56
 253,700 19.22 19.77 19.02 11,900 1,000 0.3
12/07/2022
19.22
 147,800 18.81 19.22 18.64 6,300 6,500 -0.0
11/07/2022
18.81
 118,800 18.95 18.95 18.23 4,300 700 0.1
08/07/2022
18.95
 121,300 18.54 18.95 18.50 2,200 100 0.1
07/07/2022
18.54
 197,000 18.54 18.74 18.23 0 500 -0.0
06/07/2022
18.54
 159,700 19.63 19.63 18.47 4,600 2,900 0.0
05/07/2022
19.63
 215,100 20.11 20.11 19.43 3,500 2,400 0.0
04/07/2022
20.11
 129,900 20.52 20.79 19.97 5,200 0 0.2
01/07/2022
20.52
 244,400 20.11 20.52 19.36 3,800 3,500 0.0
30/06/2022
20.11
 223,800 20.45 20.45 19.91 1,800 10,400 -0.3
29/06/2022
20.45
 201,200 20.79 20.79 20.11 800 9,700 -0.3
28/06/2022
20.79
 278,600 20.86 20.97 20.45 5,200 2,100 0.1
27/06/2022
20.86
 163,000 20.18 20.86 20.18 7,300 2,600 0.1
24/06/2022
20.18
 244,600 20.11 20.52 19.97 10,200 2,000 0.2
23/06/2022
20.11
 161,900 19.94 20.11 19.15 2,400 1,700 0.0
22/06/2022
19.94
 360,600 19.84 20.11 19.56 200,000 1,300 5.8
21/06/2022
19.84
 239,200 19.84 20.18 18.47 3,300 800 0.1
20/06/2022
19.84
 446,600 21.07 21.55 19.84 5,700 3,200 0.1
17/06/2022
21.07
 458,400 21.10 21.10 20.04 203,300 23,300 5.5
16/06/2022
21.10
 290,800 20.73 21.41 20.73 0 2,400 -0.1
15/06/2022
20.73
 426,000 21.07 21.14 19.84 4,300 5,000 -0.0
14/06/2022
21.07
 468,300 20.42 21.07 19.94 219,500 4,700 6.6
13/06/2022
20.42
 904,100 21.92 21.92 20.42 4,700 0 0.1
10/06/2022
21.92
 716,400 22.37 22.88 21.85 200,800 2,700 6.3
09/06/2022
22.37
 435,700 22.37 22.85 22.03 19,300 38,300 -0.6
08/06/2022
22.37
 551,800 22.74 23.63 22.37 700 27,900 -0.9
07/06/2022
22.74
 1,236,400 21.27 22.74 21.03 372,700 120,400 8.4
06/06/2022
21.27
 834,700 20.86 22.23 20.38 305,400 64,700 7.5
03/06/2022
20.86
 141,800 20.93 20.93 20.38 12,500 23,200 -0.3
02/06/2022
20.93
 908,600 20.79 21.48 20.21 3,000 44,100 -1.3
01/06/2022
20.79
 227,500 21.00 21.00 20.38 7,600 2,900 0.1
31/05/2022
21.00
 326,100 21.62 21.79 20.11 8,800 22,800 -0.4
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
21.62
 274,300 21.41 21.72 21.34 2,300 33,500 -1.0
27/05/2022
21.41
 241,600 21.21 21.41 20.89 2,500 68,900 -2.2
26/05/2022
21.21
 217,100 20.89 21.21 20.59 5,500 40,700 -1.1
25/05/2022
20.89
 441,500 20.24 21.15 20.07 7,400 37,400 -1.0
24/05/2022
20.24
 244,300 19.91 20.24 19.42 2,200 25,700 -0.7
23/05/2022
19.91
 296,900 20.10 20.24 19.58 13,400 38,800 -0.8
20/05/2022
20.10
 337,500 20.24 20.24 19.52 2,500 44,700 -1.3
19/05/2022
20.24
 231,600 19.58 20.24 18.70 2,000 87,600 -2.7
18/05/2022
19.58
 321,700 18.93 19.91 18.93 11,700 31,200 -0.6
17/05/2022
18.93
 477,500 18.11 19.35 16.97 38,500 34,600 0.1
16/05/2022
18.11
 458,300 19.45 20.56 18.11 29,500 57,400 -0.8
13/05/2022
19.45
 743,400 20.89 20.89 19.45 342,500 100,900 7.3
12/05/2022
20.89
 525,000 22.45 22.45 20.89 65,700 29,500 1.1
11/05/2022
22.45
 276,200 22.85 22.85 21.67 2,200 100 0.1
10/05/2022
22.85
 622,300 22.32 22.85 20.89 10,400 63,100 -1.8
09/05/2022
22.32
 448,600 23.99 23.99 22.32 12,200 100 0.4
06/05/2022
23.99
 550,700 24.80 25.23 23.76 3,000 60,800 -2.1
05/05/2022
24.80
 423,500 24.58 25.07 24.02 2,000 31,400 -1.1

Chính sách bảo mật | Điều khoản sử dụng |