Tổng Công ty cổ phần Bảo Minh (bmi)

13.45
-0.15
(-1.10%)
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
(2026-09-08) 		0.05 0.36% 1,795,200 135,040 2.4
13.35
14.15
13.60
2 tháng
(2026-08-10) 		0.73 5.53% 3,117,400 135,340 2.4
12.88
14.15
13.60
3 tháng
(2026-07-10) 		0.44 3.25% 4,953,600 -16,160 0.4
12.16
14.15
13.60
6 tháng
(2026-04-13) 		-1.30 -8.59% 14,732,900 -1,089,060 -15.2
12.16
15.30
13.60
12 tháng
(2025-10-13) 		-4.63 -25.06% 74,655,200 -3,013,260 -46.3
12.16
20.22
13.60
24 tháng
(2024-10-18) 		-3.60 -20.62% 135,674,300 -6,139,468 -114.4
12.16
20.22
13.60
36 tháng
(2023-10-24) 		-2.30 -14.27% 191,907,000 -8,432,704 -166.9
12.16
20.45
13.60
60 tháng
(2021-11-03) 		-13.87 -50.03% 370,436,800 -6,318,112 -98.7
10.99
30.80
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
20.13
 141,800 19.67 20.20 19.67 12,500 23,200 -0.3
02/06/2022
20.20
 908,600 20.03 20.73 19.51 3,000 44,100 -1.3
01/06/2022
20.07
 227,500 19.80 20.07 19.67 7,600 2,900 0.1
31/05/2022
20.27
 326,100 21.02 21.02 19.41 8,800 22,800 -0.4
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
20.86
 274,300 20.86 20.96 20.60 2,300 33,500 -1.0
27/05/2022
20.66
 241,600 20.16 20.66 20.16 2,500 68,900 -2.2
26/05/2022
20.47
 217,100 20.35 20.47 19.87 5,500 40,700 -1.1
25/05/2022
20.16
 441,500 19.40 20.41 19.37 7,400 37,400 -1.0
24/05/2022
19.53
 244,300 19.15 19.53 18.74 2,200 25,700 -0.7
23/05/2022
19.21
 296,900 19.40 19.53 18.90 13,400 38,800 -0.8
20/05/2022
19.40
 337,500 18.96 19.53 18.84 2,500 44,700 -1.3
19/05/2022
19.53
 231,600 18.05 19.53 18.05 2,000 87,600 -2.7
18/05/2022
18.90
 321,700 18.80 19.21 18.27 11,700 31,200 -0.6
17/05/2022
18.27
 477,500 16.76 18.68 16.38 38,500 34,600 0.1
16/05/2022
17.48
 458,300 18.77 19.84 17.48 29,500 57,400 -0.8
13/05/2022
18.77
 743,400 19.02 20.09 18.77 342,500 100,900 7.3
12/05/2022
20.16
 525,000 21.20 21.42 20.16 65,700 29,500 1.1
11/05/2022
21.67
 276,200 22.05 22.05 20.91 2,200 100 0.1
10/05/2022
22.05
 622,300 20.16 22.05 20.16 10,400 63,100 -1.8
09/05/2022
21.54
 448,600 22.80 22.99 21.54 12,200 100 0.4
06/05/2022
23.15
 550,700 22.93 24.35 22.93 3,000 60,800 -2.1
05/05/2022
23.94
 423,500 23.91 24.19 23.18 2,000 31,400 -1.1
04/05/2022
23.72
 534,500 23.56 24.32 23.18 3,100 58,800 -2.1
29/04/2022
23.56
 642,100 22.74 23.75 22.46 12,500 66,900 -2.0
28/04/2022
22.93
 284,500 23.24 23.28 22.30 3,100 71,700 -2.5
27/04/2022
22.99
 271,000 22.36 22.99 22.24 7,100 14,900 -0.3
26/04/2022
22.43
 729,900 20.54 22.68 20.54 404,400 82,900 11.0
25/04/2022
21.58
 786,000 23.56 23.56 21.58 12,800 42,900 -1.1
22/04/2022
23.18
 793,300 23.94 24.38 22.11 4,200 29,500 -1.0
21/04/2022
23.62
 848,600 22.80 24.88 22.11 319,800 4,500 11.5
20/04/2022
23.34
 611,400 24.25 24.63 23.31 43,200 33,700 0.4
19/04/2022
24.25
 616,500 25.29 25.95 24.25 33,900 70,000 -1.5
18/04/2022
25.26
 631,100 26.08 26.30 25.13 3,400 89,300 -3.5
15/04/2022
26.08
 971,000 24.57 26.39 24.28 300 48,000 -1.9
14/04/2022
24.82
 426,800 25.20 25.20 24.63 3,200 2,500 0.0
13/04/2022
24.95
 725,300 24.38 25.01 23.94 26,800 4,100 0.9
12/04/2022
24.32
 1,109,900 26.02 26.02 24.09 68,000 32,500 1.4
08/04/2022
25.89
 976,300 26.84 26.90 25.83 77,700 10,100 2.8
07/04/2022
26.84
 918,400 27.69 27.72 26.84 19,500 142,900 -5.4
06/04/2022
27.40
 900,900 27.34 27.69 26.77 49,800 33,100 0.7
05/04/2022
27.34
 536,100 27.15 27.47 26.77 39,200 0 1.7
04/04/2022
27.40
 1,024,900 27.72 28.03 27.40 25,100 46,500 -1.0
01/04/2022
27.40
 1,294,000 26.58 27.72 26.33 27,500 11,500 0.7
31/03/2022
26.77
 606,700 27.09 27.21 26.33 24,300 20,700 0.2
30/03/2022
26.96
 695,800 27.43 28.10 26.61 37,400 21,700 0.7
29/03/2022
27.47
 1,303,500 26.71 27.72 26.65 3,800 10,100 -0.3
28/03/2022
26.68
 536,500 26.77 26.77 25.89 54,800 12,400 1.8
25/03/2022
26.65
 690,500 26.58 26.96 26.46 36,100 5,300 1.3
24/03/2022
26.55
 626,600 26.55 26.96 26.21 25,900 3,100 1.0
23/03/2022
26.77
 953,200 26.39 27.59 26.33 48,000 9,800 1.6
22/03/2022
26.46
 606,400 26.93 26.93 26.08 102,600 1,000 4.3
21/03/2022
26.65
 1,789,100 25.13 26.77 25.13 23,900 23,500 0.0
18/03/2022
25.13
 197,800 25.07 25.26 25.04 11,600 600 0.4
17/03/2022
25.07
 202,300 25.04 25.45 24.95 2,100 1,200 0.0
16/03/2022
24.88
 247,700 24.41 25.01 24.25 11,500 1,000 0.4
15/03/2022
24.38
 316,600 24.13 24.57 24.03 91,300 19,500 2.8
14/03/2022
24.38
 562,300 25.13 25.13 24.25 13,800 32,700 -0.7
11/03/2022
25.13
 503,200 25.61 25.73 25.01 21,800 6,400 0.6
10/03/2022
25.61
 556,100 25.83 25.83 25.39 23,300 2,400 0.8
09/03/2022
25.39
 724,700 25.10 25.83 24.69 4,000 17,400 -0.5
08/03/2022
25.10
 1,053,500 25.13 26.08 24.79 10,700 7,000 0.1
07/03/2022
25.26
 427,300 25.20 25.45 24.76 3,700 15,200 -0.5
04/03/2022
25.20
 444,700 25.13 25.48 24.72 1,400 5,000 -0.1
03/03/2022
25.20
 361,700 25.45 25.51 24.95 1,400 9,200 -0.3
02/03/2022
25.07
 630,900 25.64 25.67 24.95 2,000 3,500 -0.1
01/03/2022
25.61
 873,800 24.76 25.70 24.76 20,600 5,900 0.6
28/02/2022
24.57
 394,300 23.87 24.57 23.87 1,100 4,800 -0.1
25/02/2022
23.94
 323,800 24.44 24.44 23.94 4,900 2,800 0.1
24/02/2022
23.94
 916,900 24.00 24.57 23.50 3,200 8,300 -0.2
23/02/2022
24.06
 379,900 23.87 24.44 23.84 8,500 0 0.3
22/02/2022
23.87
 322,200 24.06 24.25 23.75 1,000 14,600 -0.5
21/02/2022
24.50
 194,500 24.44 24.50 24.13 600 600 0
18/02/2022
24.54
 231,900 23.87 24.57 23.87 5,900 600 0.2
17/02/2022
24.57
 139,800 24.69 24.69 24.25 300 3,400 -0.1
16/02/2022
24.76
 212,200 24.22 24.88 23.94 2,200 1,800 0.0
15/02/2022
23.91
 102,800 23.43 23.91 23.43 4,100 4,000 0.0
14/02/2022
23.56
 197,700 23.87 23.87 23.31 8,600 200 0.3
11/02/2022
24.09
 120,700 24.44 24.44 24.06 0 8,300 -0.3
10/02/2022
24.54
 191,400 24.47 24.66 24.03 3,800 27,200 -0.9
09/02/2022
24.60
 385,600 24.57 24.91 24.47 4,000 24,500 -0.8
08/02/2022
24.47
 284,000 23.18 24.54 22.90 5,000 4,500 0.0
07/02/2022
23.18
 309,100 22.65 23.31 22.39 19,200 1,500 0.6
28/01/2022
22.36
 438,500 22.05 22.49 21.89 166,300 11,100 5.5
27/01/2022
22.21
 128,300 22.71 22.71 22.05 1,500 100 0.1
26/01/2022
22.46
 264,700 21.86 22.68 21.42 7,200 107,000 -3.3
25/01/2022
21.42
 1,418,800 20.82 21.42 20.72 392,900 3,900 12.9
24/01/2022
22.27
 1,105,300 24.38 24.38 22.27 36,700 7,100 1.1
21/01/2022
23.94
 516,300 24.88 24.88 23.94 18,400 110,600 -3.5
20/01/2022
24.57
 272,000 24.25 24.60 24.25 2,300 29,100 -1.0
19/01/2022
24.72
 181,400 26.46 26.46 24.63 7,000 3,400 0.1
18/01/2022
25.20
 592,200 24.88 25.39 24.57 23,700 6,200 0.7
17/01/2022
25.51
 654,800 26.36 26.36 24.95 2,600 14,800 -0.5
14/01/2022
26.39
 379,900 25.64 26.52 25.20 37,800 7,700 1.2
13/01/2022
26.46
 543,600 25.64 26.46 25.07 4,400 29,800 -1.0
12/01/2022
25.51
 450,600 24.63 25.54 24.63 30,900 79,000 -1.9
11/01/2022
25.51
 587,200 25.32 25.67 24.88 14,000 66,500 -2.1
10/01/2022
25.76
 1,059,100 25.89 26.43 25.35 21,700 123,600 -4.1
07/01/2022
26.46
 646,100 27.09 27.09 26.43 0 34,600 -1.5
06/01/2022
26.99
 592,400 26.96 27.09 26.52 15,700 72,000 -2.4
05/01/2022
26.96
 912,100 27.40 27.47 26.87 201,800 78,300 5.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc