Tổng Công ty cổ phần Bảo Minh (bmi)

13.95
0.35
(2.57%)
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)
04/06/2020
10.51
 206,670 10.63 10.75 10.51 2,130 35,350 -0.7
03/06/2020
10.63
 88,940 10.66 10.80 10.61 0 7,500 -0.2
02/06/2020
10.75
 183,980 10.68 10.78 10.61 5,440 33,280 -0.6
01/06/2020
10.80
 233,600 10.75 10.83 10.56 108,190 26,000 1.8
29/05/2020
10.78
 196,170 10.83 10.83 10.56 97,500 40,000 1.2
28/05/2020
10.75
 190,430 10.58 10.85 10.58 99,690 17,980 1.8
27/05/2020
10.75
 418,060 11.20 11.20 10.75 36,350 37,140 0.0
26/05/2020
10.73
 378,240 10.61 10.73 10.46 77,380 33,500 0.9
25/05/2020
10.61
 293,010 10.31 10.61 10.23 77,060 36,580 0.9
22/05/2020
10.46
 285,370 10.61 10.71 10.41 8,950 42,970 -0.7
21/05/2020
10.61
 124,380 10.85 10.85 10.56 12,000 21,380 -0.2
20/05/2020
10.78
 116,040 10.80 10.88 10.75 1,960 11,320 -0.2
19/05/2020
10.83
 294,960 10.80 10.95 10.75 7,920 7,780 0.0
18/05/2020
10.75
 242,260 10.66 10.88 10.66 0 22,790 -0.5
15/05/2020
10.66
 225,240 10.66 10.95 10.58 10,000 11,120 0.0
14/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2020
10.66
 416,310 10.90 11.10 10.46 11,950 70,840 -1.3
13/05/2020
10.85
 373,930 10.44 11.04 10.34 8,680 128,110 -2.8
12/05/2020
10.67
 511,040 10.65 10.71 10.09 15,720 33,000 -0.4
11/05/2020
10.65
 213,340 10.65 10.71 10.37 13,910 30,270 -0.4
08/05/2020
10.39
 264,050 10.39 10.53 10.25 1,740 10,540 -0.2
07/05/2020
10.39
 185,410 10.41 10.48 10.16 19,460 59,810 -0.9
06/05/2020
10.39
 88,900 10.44 10.44 10.23 5,810 30,380 -0.5
05/05/2020
10.39
 281,750 9.76 10.53 9.76 170 77,670 -1.7
04/05/2020
10.02
 374,420 10.48 10.55 9.76 30,500 70,250 -0.9
29/04/2020
10.48
 916,410 10.48 10.53 9.74 9,890 44,210 -0.8
28/04/2020
9.86
 207,430 9.93 9.95 9.74 18,790 15,000 0.1
27/04/2020
9.83
 354,950 9.74 9.97 9.53 18,340 520 0.4
24/04/2020
9.51
 158,770 9.32 9.62 9.18 10,000 47,990 -0.8
23/04/2020
9.37
 315,640 9.74 10.02 9.37 550 45,000 -0.9
22/04/2020
9.74
 323,660 8.95 9.74 8.93 17,000 62,410 -0.9
21/04/2020
9.51
 696,960 9.74 9.83 9.51 510 37,500 -0.8
20/04/2020
10.20
 995,720 10.20 10.41 9.97 0 52,330 -1.2
17/04/2020
9.74
 643,650 9.11 9.74 9.11 400 58,370 -1.2
16/04/2020
9.11
 754,820 8.44 9.11 8.30 600 57,510 -1.1
15/04/2020
8.53
 384,780 8.81 8.81 8.37 0 0 0
14/04/2020
8.53
 784,090 8.53 8.53 8.35 0 70,350 -1.3
13/04/2020
7.98
 360,770 7.75 7.98 7.72 10,000 199,720 -3.3
10/04/2020
7.47
 353,710 7.56 7.63 7.44 28,730 137,560 -1.8
09/04/2020
7.61
 542,650 7.56 7.82 7.49 15,240 215,400 -3.3
08/04/2020
7.65
 279,540 7.54 7.70 7.51 15,010 142,300 -2.1
07/04/2020
7.86
 260,870 7.79 7.91 7.51 0 54,000 -0.9
06/04/2020
7.68
 297,050 7.21 7.68 7.21 10,000 60,000 -0.8
03/04/2020
7.19
 53,030 7.00 7.24 7.00 11,100 10,000 0.0
01/04/2020
7.03
 204,260 7.07 7.28 6.96 18,720 74,700 -0.9
31/03/2020
7.05
 131,380 7.17 7.17 6.82 31,180 0 0.5
30/03/2020
7.17
 172,580 7.19 7.19 6.91 30,100 800 0.5
27/03/2020
7.28
 115,630 6.86 7.31 6.77 15,000 5,000 0.2
26/03/2020
6.89
 112,920 6.96 7.00 6.84 5,100 31,800 -0.4
25/03/2020
6.96
 414,350 6.86 7.03 6.73 45,000 41,880 0.0
24/03/2020
6.84
 306,130 6.84 7.35 6.84 15,700 35,910 -0.3
23/03/2020
7.35
 123,220 7.42 7.42 7.35 0 25,730 -0.4
20/03/2020
7.89
 120,250 7.89 7.89 7.42 17,470 13,000 0.1
19/03/2020
7.89
 152,190 7.79 7.89 7.61 20,500 67,290 -0.8
18/03/2020
8.16
 74,520 8.12 8.35 8.12 16,120 34,750 -0.3
17/03/2020
8.35
 86,920 8.35 8.35 7.89 130,790 109,000 0.4
16/03/2020
8.44
 337,430 8.35 8.53 7.95 36,100 135,310 -1.7
13/03/2020
8.53
 116,830 8.02 8.63 8.02 37,500 14,920 0.4
12/03/2020
8.63
 134,400 8.81 8.81 8.63 82,100 3,860 1.5
11/03/2020
9.28
 126,040 9.65 9.72 9.28 15,040 14,190 0.0
10/03/2020
9.83
 79,470 9.28 9.93 9.28 8,000 12,880 -0.1
09/03/2020
9.81
 111,930 10.11 10.11 9.81 20,000 18,570 0.0
06/03/2020
10.53
 79,020 10.20 10.58 10.14 14,500 39,370 -0.5
05/03/2020
10.44
 99,110 10.14 10.44 10.11 30,100 58,220 -0.6
04/03/2020
10.18
 33,720 10.16 10.18 10.07 5,000 14,000 -0.2
03/03/2020
10.27
 53,060 10.34 10.44 10.11 12,000 0 0.3
02/03/2020
10.34
 40,200 10.30 10.37 10.11 3,250 24,380 -0.5
28/02/2020
10.30
 93,220 10.11 10.51 9.83 32,020 32,640 0.0
27/02/2020
10.53
 23,780 10.58 10.58 10.30 8,310 8,000 0.0
26/02/2020
10.34
 70,090 10.20 10.55 10.20 4,000 13,420 -0.2
25/02/2020
10.34
 81,410 9.97 10.34 9.97 32,000 34,750 -0.1
24/02/2020
10.51
 76,310 10.71 10.76 10.30 27,810 15,860 0.3
21/02/2020
10.97
 70,130 10.95 10.99 10.85 21,640 37,780 -0.4
20/02/2020
11.04
 26,920 11.13 11.13 10.97 3,630 6,540 -0.1
19/02/2020
11.04
 75,000 11.02 11.04 10.95 20,790 27,330 -0.2
18/02/2020
11.04
 146,120 10.95 11.13 10.90 7,000 8,000 0.0
17/02/2020
10.78
 53,620 10.90 10.90 10.67 4,000 3,000 0.0
14/02/2020
10.92
 118,820 10.83 11.02 10.60 18,540 66,560 -1.1
13/02/2020
11.04
 2,710 11.04 11.04 11.04 0 0 0
12/02/2020
11.09
 44,090 11.18 11.18 10.97 2,000 25,660 -0.6
11/02/2020
11.18
 56,160 11.13 11.18 11.04 7,150 2,800 0.1
10/02/2020
11.27
 17,360 11.13 11.27 11.09 7,040 1,300 0.1
07/02/2020
11.13
 65,150 10.67 11.13 10.67 8,640 0 0.2
06/02/2020
11.09
 141,020 11.53 11.53 11.09 29,770 0 0.7
05/02/2020
11.41
 78,210 11.29 11.41 11.25 17,190 45,090 -0.7
04/02/2020
11.46
 27,840 11.50 11.50 11.27 4,010 9,100 -0.1
03/02/2020
11.53
 39,790 11.53 11.60 11.25 11,000 6,070 0.1
31/01/2020
11.74
 39,050 11.80 11.80 11.29 14,300 8,980 0.1
30/01/2020
11.55
 53,870 11.74 11.74 11.36 12,300 31,920 -0.5
22/01/2020
12.06
 41,480 11.60 12.06 11.57 0 2,450 -0.1
21/01/2020
11.78
 10,430 11.57 11.78 11.57 3,000 0 0.1
20/01/2020
11.83
 11,700 11.80 11.83 11.55 0 4,000 -0.1
17/01/2020
11.92
 30,680 11.83 12.06 11.69 12,000 360 0.3
16/01/2020
11.83
 49,680 11.60 11.83 11.60 530 1,790 0.0
15/01/2020
11.87
 22,000 11.60 11.87 11.55 5,000 8,100 -0.1
14/01/2020
11.94
 100 11.94 11.94 11.94 0 0 0
13/01/2020
11.97
 33,620 11.46 11.97 11.46 6,180 7,010 0.0
10/01/2020
11.50
 40,420 11.60 11.60 11.27 21,750 0 0.5
09/01/2020
11.46
 37,750 11.50 11.69 11.34 0 0 0
08/01/2020
11.78
 31,070 11.80 11.80 11.46 19,510 5,230 0.4
07/01/2020
11.80
 15,880 11.87 11.87 11.50 13,890 0 0.4

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