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)
15/08/2019
12.45
 172,950 12.20 12.45 12.18 0 0 0
14/08/2019
12.48
 232,990 12.52 12.85 12.48 4,000 22,880 -0.5
13/08/2019
12.52
 140,200 12.20 12.52 12.08 3,800 900 0.1
12/08/2019
12.29
 209,210 12.52 12.62 12.29 3,900 0 0.1
09/08/2019
12.59
 242,690 12.85 12.89 12.50 3,500 66,170 -1.7
08/08/2019
12.62
 525,420 12.15 12.99 12.11 5,000 64,050 -1.6
07/08/2019
12.15
 204,000 12.27 12.36 12.06 7,600 7,500 0.0
06/08/2019
12.15
 207,120 11.83 12.27 11.83 1,700 7,830 -0.2
05/08/2019
12.15
 261,170 12.41 12.57 12.06 1,490 8,330 -0.2
02/08/2019
12.36
 215,680 12.04 12.48 11.92 2,230 0 0.1
01/08/2019
12.04
 70,810 12.20 12.20 12.01 14,670 3,020 0.3
31/07/2019
12.06
 309,620 12.20 12.25 11.87 2,030 13,000 -0.3
30/07/2019
12.25
 218,810 12.27 12.62 12.20 30 13,930 -0.4
29/07/2019
12.27
 138,350 12.38 12.43 12.11 12,990 3,020 0.3
26/07/2019
12.38
 107,230 12.50 12.50 12.38 10,170 8,530 0.0
25/07/2019
12.41
 232,370 12.43 12.64 12.41 0 21,550 -0.6
24/07/2019
12.62
 331,380 12.50 12.62 12.43 40,000 5,000 0.9
23/07/2019
12.43
 417,900 12.43 12.71 12.29 2,000 12,260 -0.3
22/07/2019
12.52
 644,280 11.83 12.62 11.83 260 10,000 -0.3
19/07/2019
11.94
 249,620 11.87 12.20 11.87 10 500 0.0
18/07/2019
11.87
 465,600 12.27 12.27 11.83 0 1,000 0.0
17/07/2019
12.27
 217,780 12.27 12.43 12.13 2,630 0 0.1
16/07/2019
12.27
 389,150 11.99 12.52 11.99 5,010 0 0.1
15/07/2019
11.99
 424,300 11.62 12.20 11.62 7,920 52,200 -1.1
12/07/2019
11.67
 173,930 11.69 11.80 11.62 5,500 60,060 -1.4
11/07/2019
11.62
 362,880 11.41 11.83 11.36 1,200 137,760 -3.4
10/07/2019
11.36
 93,510 11.36 11.39 11.23 4,050 36,000 -0.8
09/07/2019
11.32
 63,920 11.09 11.34 11.04 15,000 21,000 -0.1
08/07/2019
11.13
 263,520 11.36 11.50 11.06 30 163,500 -3.9
05/07/2019
11.50
 96,560 11.43 11.55 11.32 15,820 31,500 -0.4
04/07/2019
11.27
 112,030 11.20 11.46 11.20 3,220 30,000 -0.7
03/07/2019
11.27
 111,060 11.57 11.57 11.18 0 30,000 -0.7
02/07/2019
11.50
 52,450 11.50 11.55 11.29 6,960 26,470 -0.5
01/07/2019
11.46
 139,550 11.46 11.60 11.46 0 51,000 -1.3
28/06/2019
11.55
 103,930 11.55 11.60 11.32 310 36,000 -0.9
27/06/2019
11.41
 268,070 11.41 11.78 11.36 11,360 78,000 -1.7
26/06/2019
11.78
 207,600 12.06 12.15 11.64 12,000 54,310 -1.1
25/06/2019
12.06
 753,280 11.69 12.22 11.43 4,160 318,960 -8.1
24/06/2019
11.43
 582,900 10.90 11.43 10.85 4,700 350,480 -8.5
21/06/2019
10.69
 177,670 10.99 11.13 10.69 1,000 143,000 -3.3
20/06/2019
10.69
 383,400 10.44 10.90 10.44 0 355,460 -8.1
19/06/2019
10.44
 389,310 10.44 10.67 10.11 31,300 301,900 -6.0
18/06/2019
10.44
 85,130 10.67 10.71 10.44 10,000 70,000 -1.4
17/06/2019
10.85
 129,840 10.90 10.95 10.55 15,480 86,980 -1.7
14/06/2019
11.13
 46,320 10.90 11.13 10.85 6,460 28,920 -0.5
13/06/2019
10.90
 140,900 11.13 11.13 10.90 109,220 219,170 -2.6
12/06/2019
11.18
 112,290 11.36 11.36 11.18 10,080 87,040 -1.9
11/06/2019
11.50
 59,370 11.36 11.60 11.32 15,440 19,000 -0.1
10/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2019
11.46
 122,520 11.60 11.60 11.27 2,150 45,010 -1.1
07/06/2019
11.27
 117,430 10.61 11.27 10.61 18,950 73,200 -1.3
06/06/2019
10.56
 296,120 10.83 10.83 10.52 5,100 208,000 -4.9
05/06/2019
10.92
 174,060 11.25 11.40 10.92 0 123,100 -3.1
04/06/2019
11.27
 141,410 11.85 11.85 11.27 0 58,420 -1.5
03/06/2019
11.85
 23,820 11.93 11.93 11.58 0 3,600 -0.1
31/05/2019
11.93
 223,370 11.63 11.93 11.45 64,200 169,050 -2.8
30/05/2019
11.71
 231,030 11.93 12.00 11.58 50,000 153,820 -2.8
29/05/2019
11.98
 90,110 12.33 12.33 11.98 10,800 30,000 -0.5
28/05/2019
12.16
 53,210 11.98 12.20 11.93 1,460 15,730 -0.4
27/05/2019
12.24
 42,090 12.38 12.38 12.11 8,000 0 0.2
24/05/2019
12.38
 58,170 12.38 12.58 12.20 7,200 37,600 -0.8
23/05/2019
12.58
 11,650 12.46 12.58 12.38 4,000 4,820 0.0
22/05/2019
12.58
 80,080 12.58 12.82 12.42 3,000 3,100 0.0
21/05/2019
12.84
 80,080 12.73 12.91 12.73 18,520 15,400 0.1
20/05/2019
12.82
 83,120 12.55 12.91 12.51 3,000 42,240 -1.1
17/05/2019
12.73
 268,140 11.98 12.77 11.98 2,000 69,440 -1.9
16/05/2019
12.07
 32,760 12.24 12.24 11.93 15,470 6,000 0.3
15/05/2019
12.16
 26,690 12.09 12.16 11.98 2,540 5,330 -0.1
14/05/2019
12.09
 11,050 12.11 12.11 11.85 2,000 1,300 0.0
13/05/2019
12.11
 35,090 12.20 12.24 11.89 7,420 4,000 0.1
10/05/2019
12.20
 18,440 12.29 12.29 11.78 3,000 5,020 -0.1
09/05/2019
12.07
 18,700 11.71 12.33 11.71 7,780 590 0.2
08/05/2019
11.65
 74,410 11.40 11.93 11.40 18,490 15,650 0.1
07/05/2019
11.40
 45,100 11.45 11.65 11.40 800 1,180 0.0
06/05/2019
11.40
 154,790 11.71 11.71 11.40 1,430 0 0.0
03/05/2019
11.71
 28,160 11.54 11.71 11.54 3,400 5,250 0.0
02/05/2019
11.60
 94,980 11.58 11.76 11.58 240 19,380 -0.5
26/04/2019
11.80
 93,810 11.58 11.89 11.58 800 5,230 -0.1
25/04/2019
11.63
 207,900 11.93 11.93 11.63 5,310 8,500 -0.1
24/04/2019
11.93
 86,040 11.63 12.02 11.63 0 0 0
23/04/2019
11.96
 94,740 12.07 12.20 11.96 0 53,810 -1.5
22/04/2019
12.13
 78,180 12.33 12.33 12.11 0 21,560 -0.6
19/04/2019
12.33
 109,520 11.67 12.38 11.67 2,940 13,520 -0.3
18/04/2019
11.58
 167,780 11.63 11.71 11.51 9,810 16,900 -0.2
17/04/2019
11.76
 70,570 11.87 11.87 11.67 10,000 16,550 -0.2
16/04/2019
11.78
 97,620 11.58 11.80 11.58 3,500 30,650 -0.7
12/04/2019
11.58
 235,380 11.45 11.67 11.45 1,230 38,440 -1.0
11/04/2019
11.49
 96,610 11.93 11.93 11.49 1,000 17,960 -0.4
10/04/2019
11.80
 87,110 11.63 11.80 11.54 17,510 28,960 -0.3
09/04/2019
11.54
 120,750 11.45 11.67 11.27 1,820 25,000 -0.6
08/04/2019
11.45
 168,670 11.45 11.45 11.12 5,340 1,000 0.1
05/04/2019
11.45
 259,280 11.49 11.67 11.40 400 25,500 -0.7
04/04/2019
11.54
 742,470 11.05 11.56 11.05 9,840 32,620 -0.6
03/04/2019
10.83
 310,390 10.12 10.83 10.12 3,020 11,000 -0.2
02/04/2019
10.12
 123,160 10.21 10.21 10.08 1,300 18,000 -0.4
01/04/2019
10.17
 110,560 9.90 10.17 9.90 3,940 11,000 -0.2
29/03/2019
9.95
 39,400 9.95 9.99 9.86 430 1,100 0.0
28/03/2019
9.97
 81,020 9.72 10.08 9.53 2,900 20,570 -0.4
27/03/2019
9.90
 18,260 9.66 9.90 9.37 11,050 0 0.2
26/03/2019
9.70
 23,840 9.50 9.70 9.33 15,670 15,510 0.0
25/03/2019
9.55
 55,370 9.79 9.79 9.37 40,200 2,000 0.8

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