Tổng Công ty cổ phần Bảo Minh (bmi)

13.60
0
(0%)
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)
12/08/2021
21.79
 1,195,000 22.52 22.57 21.79 172,300 135,900 1.5
11/08/2021
22.36
 1,372,700 21.52 22.57 21.42 37,400 58,500 -0.9
10/08/2021
21.39
 639,900 21.68 21.68 21.10 8,100 71,600 -2.6
09/08/2021
21.37
 685,700 20.92 21.52 20.89 18,600 16,200 0.1
06/08/2021
21.16
 1,281,800 21.94 21.94 21.10 73,100 53,900 0.7
05/08/2021
21.94
 468,100 21.63 22.13 21.63 3,800 18,000 -0.6
04/08/2021
22.15
 652,400 22.05 22.84 21.94 98,100 83,800 0.6
03/08/2021
22.13
 1,596,100 21.68 22.18 21.68 200,100 303,400 -4.4
02/08/2021
21.47
 717,400 21.00 21.79 20.74 8,300 1,000 0.3
30/07/2021
21.10
 422,800 21.00 21.47 20.68 5,700 1,100 0.2
29/07/2021
21.10
 467,600 20.74 21.52 20.50 7,500 4,800 0.1
28/07/2021
20.87
 659,500 21.16 21.52 20.74 130 1,000 -0.3
27/07/2021
21.52
 1,217,000 22.73 22.73 21.10 4,700 179,900 -7.4
26/07/2021
22.55
 674,000 21.10 22.55 20.84 119,300 77,200 1.8
23/07/2021
21.39
 566,400 21.42 22.02 21.10 76,000 113,700 -1.5
22/07/2021
21.50
 2,671,300 20.32 21.50 20.26 5,720 63,170 -23.2
21/07/2021
20.11
 466,000 19.63 20.68 19.58 2,600 14,300 -0.4
20/07/2021
19.48
 266,300 19.42 19.84 19.06 29,600 4,300 0.9
19/07/2021
19.48
 446,100 19.06 19.90 19.06 230 4,180 -1.5
16/07/2021
19.97
 300,000 20.16 20.42 19.90 2,900 8,700 -0.2
15/07/2021
20.16
 272,000 19.90 20.16 19.42 39,500 5,600 1.3
14/07/2021
19.45
 421,400 19.84 19.84 19.32 110 5,200 -1.9
13/07/2021
19.71
 194,200 19.95 19.95 19.58 100 610 -0.2
12/07/2021
19.74
 429,200 20.63 20.79 19.27 4,400 33,900 -1.1
09/07/2021
20.63
 1,286,000 19.95 21.00 19.90 6,090 2,610 1.4
08/07/2021
19.90
 564,000 19.32 20.00 19.27 1,900 32,600 -1.1
07/07/2021
19.48
 550,700 19.32 19.48 19.03 210 10,480 -3.8
06/07/2021
19.37
 571,700 19.95 19.95 19.37 4,200 34,700 -1.1
05/07/2021
19.92
 385,000 19.32 20.05 19.21 810 840 0.0
02/07/2021
19.21
 275,500 19.42 19.42 18.95 200 10,600 -0.4
01/07/2021
19.21
 284,800 19.34 19.48 19.16 4,700 2,100 0.1
30/06/2021
19.34
 278,800 19.42 19.55 19.24 0 15,300 -0.6
29/06/2021
19.42
 171,300 19.82 19.82 19.37 4,500 8,700 -0.2
28/06/2021
19.66
 188,500 19.42 20.00 19.27 1,040 3,860 -1.1
25/06/2021
19.42
 284,400 19.19 19.48 19.19 72,700 27,000 1.7
24/06/2021
19.42
 525,700 19.76 19.76 19.16 13,300 35,500 -0.8
23/06/2021
19.76
 477,800 19.74 20.00 19.63 24,100 15,000 0.3
22/06/2021
20.00
 953,800 20.05 20.13 19.69 2,140 2,480 -0.1
21/06/2021
20.05
 808,800 20.21 20.26 19.48 250 9,030 -3.3
18/06/2021
20.26
 1,129,700 19.95 20.39 19.63 80 1,030 -0.4
17/06/2021
19.58
 1,011,300 18.64 19.58 18.64 35,800 26,700 0.3
16/06/2021
19.00
 1,142,200 19.21 19.37 18.58 1,660 720 0.3
15/06/2021
18.53
 936,200 17.48 18.53 17.27 880 1,500 -0.2
14/06/2021
17.32
 539,200 17.06 17.53 17.01 0 1,270 -0.4
11/06/2021
17.03
 438,800 16.80 17.22 16.67 2,500 12,800 -0.3
10/06/2021
16.80
 681,600 16.38 17.32 16.38 4,890 3,450 0.5
09/06/2021
16.38
 1,176,300 15.75 16.40 15.49 17,300 13,200 0.1
08/06/2021
15.64
 827,200 16.43 16.75 15.64 22,000 7,800 0.4
07/06/2021
16.80
 929,000 17.35 17.48 16.54 2,490 250 0.7
04/06/2021
17.48
 664,300 17.48 17.66 17.38 10 120 0.0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2021
17.74
 783,200 18.27 18.27 17.32 200 36,000 -1.2
02/06/2021
17.74
 733,300 17.84 17.94 17.45 700 39,000 -1.4
01/06/2021
17.84
 437,900 17.84 18.07 17.64 10,100 1,300 0.3
31/05/2021
17.89
 1,247,000 16.75 17.89 16.75 10,800 8,100 0.1
28/05/2021
16.73
 610,900 16.60 16.90 16.43 9,100 10,100 0.0
27/05/2021
16.65
 836,800 17.10 17.10 16.43 69,900 47,000 0.8
26/05/2021
16.85
 1,033,000 16.40 17.05 16.11 2,980 1,400 0.5
25/05/2021
16.36
 834,900 16.36 16.40 16.06 2,140 1,050 0.4
24/05/2021
16.01
 1,196,900 15.74 16.26 15.56 30,400 1,200 0.9
21/05/2021
15.86
 1,395,600 16.03 16.33 15.76 200 20,300 -0.7
20/05/2021
16.03
 954,800 15.61 16.11 15.51 520 1,010 -0.2
19/05/2021
15.61
 1,081,500 15.86 15.86 15.41 17,300 8,100 0.3
18/05/2021
15.61
 2,522,000 14.47 15.61 14.47 1,710 960 0.2
17/05/2021
14.60
 396,700 14.87 14.87 14.47 0 2,120 -0.6
14/05/2021
14.82
 1,314,500 15.12 15.71 14.62 20 6,870 -2.1
13/05/2021
15.07
 3,063,400 14.10 15.07 14.08 32,800 52,700 -0.6
12/05/2021
14.10
 599,800 13.93 14.17 13.88 11,800 6,000 0.2
11/05/2021
14.08
 587,700 14.27 14.27 13.90 100 21,700 -0.6
10/05/2021
14.13
 415,600 13.75 14.13 13.75 6,300 0 0.2
07/05/2021
13.93
 919,400 13.90 14.13 13.68 0 41,600 -1.2
06/05/2021
13.98
 1,247,700 14.13 14.42 13.98 300 4,060 -1.1
05/05/2021
14.03
 1,021,700 13.68 14.30 13.53 32,700 39,700 -0.2
04/05/2021
13.68
 243,600 13.46 13.88 13.38 250 4,330 -1.1
29/04/2021
13.80
 656,800 13.58 14.08 13.28 10,380 4,770 1.5
28/04/2021
13.60
 320,400 13.51 13.63 13.28 5,300 22,600 -0.5
27/04/2021
13.63
 381,200 13.38 13.78 13.16 560 4,060 -1.0
26/04/2021
13.53
 413,100 14.32 14.32 13.33 1,300 24,000 -0.6
23/04/2021
14.32
 732,200 13.88 14.62 13.75 1,060 220 0.2
22/04/2021
13.88
 705,900 14.08 14.77 13.88 2,800 34,900 -0.9
20/04/2021
14.13
 724,800 14.42 14.45 14.03 70 1,360 -0.4
19/04/2021
14.45
 1,256,200 13.98 14.70 13.70 90 2,870 -0.8
16/04/2021
13.75
 1,216,600 13.46 14.27 13.23 10,500 66,500 -1.6
15/04/2021
13.46
 1,204,100 12.71 13.48 12.71 53,600 40,800 0.3
14/04/2021
12.69
 330,700 12.64 12.76 12.54 1,680 4,450 -0.7
13/04/2021
12.71
 359,300 12.94 12.99 12.69 1,370 2,410 -0.3
12/04/2021
12.81
 322,300 12.84 12.89 12.79 190 2,330 -0.6
09/04/2021
12.81
 167,800 12.84 12.89 12.74 400 2,200 -0.5
08/04/2021
12.84
 278,500 12.94 12.99 12.76 6,900 19,500 -0.3
07/04/2021
12.89
 470,200 12.79 12.99 12.66 9,200 118,000 -2.8
06/04/2021
12.74
 486,100 12.89 12.94 12.54 4,200 45,000 -1.1
05/04/2021
12.89
 243,000 12.94 13.08 12.84 100 800 0.0
02/04/2021
12.91
 279,000 13.26 13.26 12.89 950 810 0.0
01/04/2021
13.13
 211,200 12.69 13.13 12.69 5,800 28,000 -0.6
31/03/2021
12.74
 236,900 12.64 12.74 12.51 620 2,630 -0.5
30/03/2021
12.69
 231,400 12.74 12.79 12.59 1,200 1,570 -0.1
29/03/2021
12.74
 174,400 12.49 12.76 12.49 440 10 0.1
26/03/2021
12.39
 476,500 12.74 12.76 11.89 20,000 155,000 -3.3
25/03/2021
12.76
 249,600 12.89 12.99 12.64 740 3,900 -0.8
24/03/2021
12.84
 345,500 13.28 13.53 12.84 5,600 35,800 -0.8
23/03/2021
13.58
 418,800 13.60 13.60 13.36 1,600 71,300 -1.9

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