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
13.95
2 tháng
(2026-08-10) 		0.73 5.53% 3,117,400 135,340 2.4
12.88
14.15
13.95
3 tháng
(2026-07-10) 		0.44 3.25% 4,953,600 -16,160 0.4
12.16
14.15
13.95
6 tháng
(2026-04-13) 		-1.30 -8.59% 14,732,900 -1,089,060 -15.2
12.16
15.30
13.95
12 tháng
(2025-10-13) 		-4.63 -25.06% 74,655,200 -3,013,260 -46.3
12.16
20.22
13.95
24 tháng
(2024-10-18) 		-3.60 -20.62% 135,674,300 -6,139,468 -114.4
12.16
20.22
13.95
36 tháng
(2023-10-24) 		-2.30 -14.27% 191,907,000 -8,432,704 -166.9
12.16
20.45
13.95
60 tháng
(2021-11-03) 		-13.87 -50.03% 370,436,800 -6,318,112 -98.7
10.99
30.80
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2018
15.60
 14,350 15.67 15.67 15.23 12,380 10 0.4
02/01/2018
15.21
 17,380 15.47 15.47 15.21 3,650 0 0.1
29/12/2017
15.69
 29,350 15.25 15.69 15.25 17,900 3,000 0.5
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
15.65
 32,080 15.69 15.80 15.47 4,940 0 0.2
27/12/2017
15.47
 10,740 15.06 15.47 15.04 2,980 0 0.1
26/12/2017
15.34
 13,870 15.38 15.38 15.34 12,160 0 0.4
25/12/2017
15.38
 23,640 15.47 15.47 15.04 12,080 1,000 0.4
22/12/2017
15.47
 3,150 15.45 15.47 14.91 10 0 0.0
21/12/2017
15.38
 37,500 14.65 15.86 14.65 12,700 0 0.5
20/12/2017
15.38
 50,690 15.43 15.43 15.04 13,640 0 0.5
19/12/2017
15.43
 166,650 15.02 15.47 15.02 97,870 2,370 3.4
18/12/2017
14.83
 19,780 14.25 15.02 14.25 9,000 0 0.3
15/12/2017
14.61
 16,020 15.00 15.00 14.31 12,160 0 0.4
14/12/2017
14.57
 27,040 14.40 14.61 13.99 5,350 9,550 -0.1
13/12/2017
14.61
 26,820 14.65 14.70 14.57 22,880 0 0.8
12/12/2017
14.65
 45,120 14.83 14.83 13.92 7,510 10,070 -0.1
11/12/2017
14.65
 54,890 14.61 15.08 14.61 19,800 2,270 0.6
08/12/2017
15.08
 55,580 15.08 15.08 14.74 21,770 2,960 0.7
07/12/2017
15.08
 57,110 15.47 15.56 15.04 15,270 17,670 -0.1
06/12/2017
15.38
 118,500 14.83 15.69 13.95 12,240 36,630 -0.8
05/12/2017
14.83
 290,970 14.01 14.95 14.01 10,620 72,920 -2.2
04/12/2017
13.99
 129,110 13.75 14.18 13.71 8,150 105,670 -3.1
01/12/2017
13.99
 26,960 14.27 14.29 13.99 2,220 5,000 -0.1
30/11/2017
14.29
 101,110 14.40 14.40 13.97 11,820 2,000 0.3
29/11/2017
14.29
 94,770 13.84 14.40 13.84 12,000 0 0.4
28/11/2017
13.84
 50,730 13.79 13.84 13.62 15,450 3,270 0.4
27/11/2017
13.75
 75,450 13.84 13.84 13.75 27,520 0 0.9
24/11/2017
13.79
 97,620 14.18 14.18 13.79 65,720 73,690 -0.3
23/11/2017
14.27
 39,940 13.75 14.27 13.71 26,370 5,100 0.7
22/11/2017
13.75
 86,340 14.18 14.18 13.67 21,030 57,570 -1.2
21/11/2017
14.18
 166,950 14.83 14.83 13.54 27,680 139,850 -3.6
20/11/2017
14.18
 83,630 14.61 14.61 13.71 27,300 66,660 -1.3
17/11/2017
14.61
 83,700 13.84 14.70 13.84 37,580 28,670 0.3
16/11/2017
14.61
 28,980 14.91 14.91 14.48 22,280 1,810 0.7
15/11/2017
14.91
 14,900 14.91 15.04 14.33 10,050 0 0.3
14/11/2017
14.33
 170,270 13.75 14.33 13.41 28,800 33,150 -0.1
13/11/2017
13.41
 574,690 13.45 13.67 12.68 181,870 0 5.7
10/11/2017
13.43
 151,360 13.32 13.52 12.53 120,460 10,550 3.4
09/11/2017
13.43
 17,810 13.64 13.67 13.41 16,860 0 0.5
08/11/2017
13.24
 113,710 12.89 13.24 12.46 104,920 20,390 2.6
07/11/2017
13.24
 34,570 12.76 13.28 12.76 24,230 3,040 0.6
06/11/2017
13.28
 26,000 13.32 13.54 13.11 14,520 0 0.5
03/11/2017
12.72
 114,780 12.46 12.72 12.46 92,050 2,000 2.6
02/11/2017
12.46
 96,540 12.29 12.63 12.29 51,050 16,550 1.0
01/11/2017
12.33
 160,650 12.12 12.87 12.12 13,870 15,510 0.0
31/10/2017
12.33
 142,000 12.29 12.59 12.29 24,440 2,510 0.6
30/10/2017
12.29
 11,340 12.20 12.29 12.20 3,620 400 0.1
27/10/2017
12.25
 18,650 12.03 12.25 12.03 6,000 8,050 -0.1
26/10/2017
12.08
 40,210 12.08 12.16 12.08 3,780 21,300 -0.5
25/10/2017
12.08
 12,400 12.20 12.20 11.65 10,070 1,700 0.2
24/10/2017
12.08
 6,510 12.12 12.12 12.03 6,500 2,000 0.1
23/10/2017
12.12
 9,240 12.12 12.14 11.86 6,090 5,130 0.0
20/10/2017
12.03
 5,430 12.23 12.23 12.03 5,200 4,870 0.0
19/10/2017
12.23
 16,630 12.25 12.25 12.03 16,000 7,000 0.3
18/10/2017
12.25
 260 12.31 12.31 12.25 100 0 0.0
17/10/2017
12.12
 6,910 12.16 12.16 11.93 700 0 0.0
16/10/2017
12.12
 11,970 11.82 12.12 11.82 9,290 8,100 0.0
13/10/2017
11.97
 7,510 12.29 12.29 11.97 2,500 600 0.1
12/10/2017
12.18
 7,820 12.12 12.18 12.12 7,300 0 0.2
11/10/2017
12.12
 5,900 12.08 12.12 11.95 3,300 80 0.1
10/10/2017
12.16
 13,450 12.03 12.20 12.03 6,000 0 0.2
09/10/2017
12.33
 18,530 12.03 12.33 11.99 4,610 0 0.1
06/10/2017
12.23
 14,890 11.86 12.38 11.84 0 3,500 -0.1
05/10/2017
12.05
 3,960 12.20 12.20 12.05 40 0 0.0
04/10/2017
12.33
 0 12.33 12.33 12.33 0 0 0
03/10/2017
12.33
 310 12.33 12.33 12.25 0 0 0
02/10/2017
12.33
 5,470 12.51 12.51 12.33 0 0 0
29/09/2017
12.55
 7,850 12.29 12.55 12.29 6,000 5,210 0.0
28/09/2017
12.59
 9,920 12.46 12.59 12.25 6,100 5,000 0.0
27/09/2017
12.55
 6,800 12.63 12.63 12.55 6,800 4,130 0.1
26/09/2017
12.63
 16,280 12.38 12.89 12.03 8,720 10,910 -0.1
25/09/2017
12.59
 9,710 12.66 12.66 12.29 9,700 0 0.3
22/09/2017
12.38
 9,780 12.61 12.61 12.12 5,000 6,230 0.0
21/09/2017
12.42
 9,100 12.33 12.42 12.33 8,680 600 0.2
20/09/2017
12.25
 11,950 12.38 12.40 12.25 8,650 0 0.2
19/09/2017
12.42
 19,020 12.51 12.51 12.25 13,800 5,010 0.3
18/09/2017
12.27
 4,680 12.38 12.44 12.03 2,000 4,490 -0.1
15/09/2017
12.44
 17,540 12.44 12.46 12.25 14,150 2,340 0.3
14/09/2017
12.46
 26,280 12.46 12.68 12.38 18,300 0 0.5
13/09/2017
12.61
 10 12.61 12.61 12.61 0 0 0
12/09/2017
12.44
 30,080 12.42 12.53 12.38 16,580 500 0.5
11/09/2017
12.44
 13,790 12.16 12.44 12.16 12,750 1,220 0.3
08/09/2017
12.38
 17,410 12.27 12.42 12.27 10,010 9,900 0.0
07/09/2017
12.61
 35,800 12.63 13.32 12.20 35,750 3,980 0.9
06/09/2017
12.46
 5,400 12.46 12.46 12.46 4,850 5,000 0.0
05/09/2017
12.61
 62,510 12.25 12.63 12.01 2,910 60,080 -1.6
01/09/2017
12.68
 9,460 12.59 12.68 12.46 5,750 0 0.2
31/08/2017
12.46
 8,790 12.63 12.63 12.46 8,670 0 0.3
30/08/2017
12.46
 9,940 12.46 12.59 12.46 6,170 2,400 0.1
29/08/2017
12.46
 13,320 12.46 12.59 12.46 13,000 0 0.4
28/08/2017
12.46
 3,050 12.31 12.63 12.31 2,990 0 0.1
25/08/2017
12.59
 6,280 12.23 12.59 12.20 6,080 400 0.2
24/08/2017
12.59
 10,740 12.63 12.63 12.33 10,670 2,200 0.2
23/08/2017
12.63
 2,800 12.63 12.63 12.63 2,800 0 0.1
22/08/2017
12.63
 15,560 12.76 12.76 12.63 15,550 0 0.5
21/08/2017
12.63
 16,440 12.31 12.63 12.31 13,560 2,000 0.3
18/08/2017
12.31
 14,400 12.74 12.81 12.31 13,170 320 0.4
17/08/2017
12.74
 23,380 12.12 12.81 12.12 21,900 1,510 0.6
16/08/2017
12.46
 10,480 12.68 12.76 12.03 7,420 6,410 0.0
15/08/2017
12.81
 6,810 12.16 12.85 12.16 5,450 0 0.2

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