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)
14/08/2017
12.81
 8,930 12.08 12.89 12.08 6,000 0 0.2
11/08/2017
12.85
 10,420 12.81 12.85 11.95 10,400 0 0.3
10/08/2017
12.81
 16,100 12.76 12.85 12.72 16,100 0 0.5
09/08/2017
12.76
 26,300 12.63 12.81 12.08 18,500 4,730 0.4
08/08/2017
12.68
 23,720 11.93 12.85 11.93 21,630 1,810 0.6
07/08/2017
12.81
 31,650 12.81 12.83 12.76 17,440 0 0.5
04/08/2017
12.83
 21,520 12.68 12.83 12.68 20,880 5,330 0.5
03/08/2017
12.81
 18,070 12.83 12.89 12.46 14,220 7,400 0.2
02/08/2017
12.83
 10,690 12.85 12.85 11.95 10,680 0 0.3
01/08/2017
12.83
 11,000 12.89 12.89 12.81 11,000 0 0.3
31/07/2017
12.72
 44,710 12.46 12.83 12.20 19,800 0 0.6
28/07/2017
12.46
 8,750 13.00 13.00 12.25 5,600 1,100 0.1
27/07/2017
12.25
 31,870 12.16 12.38 12.08 22,200 340 0.6
26/07/2017
12.16
 38,090 12.16 12.25 12.03 14,600 1,770 0.4
25/07/2017
12.03
 16,320 12.08 12.08 11.82 13,310 0 0.4
24/07/2017
12.03
 7,820 12.01 12.03 11.99 6,170 510 0.2
21/07/2017
12.01
 26,830 12.18 12.18 12.01 13,200 0 0.4
20/07/2017
11.99
 45,070 12.20 12.20 11.99 25,350 10 0.7
19/07/2017
11.97
 13,240 12.03 12.25 11.82 11,930 0 0.3
18/07/2017
11.95
 25,840 12.03 12.03 11.82 13,200 7,080 0.2
17/07/2017
11.86
 23,120 11.95 12.03 11.62 18,000 7,700 0.3
14/07/2017
11.99
 30,890 11.93 12.03 11.93 21,680 510 0.6
13/07/2017
12.03
 19,460 11.90 12.12 11.86 16,530 100 0.5
12/07/2017
11.93
 27,900 11.97 11.97 11.82 22,940 0 0.6
11/07/2017
11.97
 22,840 11.73 11.97 11.47 5,000 0 0.1
10/07/2017
11.97
 35,370 11.90 12.08 11.90 3,000 690 0.1
07/07/2017
11.90
 33,820 11.90 11.97 11.69 26,020 0 0.7
06/07/2017
11.90
 22,420 11.97 11.97 11.69 18,590 100 0.5
05/07/2017
11.97
 19,620 11.99 11.99 11.52 19,430 500 0.5
04/07/2017
11.99
 7,800 11.67 12.12 11.67 6,010 2,750 0.1
03/07/2017
12.03
 3,310 11.82 12.03 11.71 2,690 0 0.1
30/06/2017
12.08
 12,940 11.54 12.38 11.54 11,760 0 0.3
29/06/2017
11.75
 20,760 11.77 11.77 11.54 11,330 6,840 0.1
28/06/2017
11.75
 9,100 11.75 11.75 11.62 8,000 1,100 0.2
27/06/2017
11.80
 18,570 11.86 11.86 11.58 11,490 830 0.3
26/06/2017
11.86
 6,740 11.82 11.86 11.52 6,000 0 0.2
23/06/2017
11.82
 25,930 11.47 11.90 11.39 21,000 14,010 0.2
22/06/2017
11.71
 71,330 11.62 11.86 11.60 14,800 50,000 -1.0
21/06/2017
11.90
 8,910 11.65 11.90 11.65 8,500 0 0.2
20/06/2017
11.93
 32,170 12.03 12.03 11.73 31,400 0 0.9
19/06/2017
11.77
 4,560 11.99 11.99 11.60 3,990 0 0.1
16/06/2017
11.99
 10,920 11.95 12.03 11.54 7,000 2,900 0.1
15/06/2017
11.60
 55,520 11.82 11.82 11.54 19,840 25,100 -0.1
14/06/2017
11.60
 52,840 11.60 11.77 11.52 13,800 1,190 0.3
13/06/2017
11.69
 23,110 11.39 11.69 11.39 13,300 0 0.4
12/06/2017
11.69
 45,130 11.39 11.73 11.39 42,000 0 1.1
09/06/2017
11.73
 49,840 11.41 11.73 11.22 30,860 0 0.8
08/06/2017
11.56
 11,970 11.39 11.56 11.39 7,900 0 0.2
07/06/2017
11.60
 41,430 11.60 11.65 11.22 1,000 36,980 -0.9
06/06/2017
11.60
 13,140 11.37 11.60 11.37 12,900 240 0.3
05/06/2017
11.60
 44,560 11.69 11.69 11.39 19,000 6,220 0.3
02/06/2017
11.60
 32,890 11.60 11.82 11.22 31,580 840 0.8
01/06/2017
11.60
 22,680 11.39 11.60 10.87 12,020 6,130 0.2
31/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2017
11.65
 5,480 11.69 11.69 11.60 3,020 40 0.1
30/05/2017
11.65
 22,940 11.52 11.67 11.52 11,000 0 0.3
29/05/2017
11.67
 21,680 11.73 11.73 11.44 8,200 600 0.2
26/05/2017
11.73
 19,670 11.69 11.85 11.31 4,730 1,100 0.1
25/05/2017
11.73
 10,650 11.60 11.73 11.23 4,400 6,300 -0.1
24/05/2017
11.65
 62,270 11.40 11.73 11.11 36,160 6,220 0.8
23/05/2017
11.44
 27,170 11.48 11.48 11.11 21,000 0 0.6
22/05/2017
11.48
 36,820 11.19 11.52 11.15 18,310 10,800 0.2
19/05/2017
11.52
 83,080 11.19 11.60 10.42 3,680 77,210 -1.9
18/05/2017
11.19
 54,030 11.69 11.69 11.19 5,200 50,000 -1.2
17/05/2017
11.29
 34,420 11.46 11.77 11.29 10,400 8,200 0.1
16/05/2017
11.46
 8,080 10.98 11.48 10.98 2,000 0 0.1
15/05/2017
11.46
 18,950 11.11 11.48 11.11 7,100 3,030 0.1
12/05/2017
11.44
 28,000 11.46 11.46 10.98 5,000 13,050 -0.2
11/05/2017
11.46
 23,260 11.23 11.58 11.23 2,400 6,330 -0.1
10/05/2017
11.27
 46,800 11.42 11.42 11.27 7,900 120 0.2
09/05/2017
11.42
 26,290 10.98 11.58 10.98 8,460 2,990 0.1
08/05/2017
11.40
 72,050 11.63 11.71 11.40 23,100 29,070 -0.2
05/05/2017
11.67
 18,850 11.44 11.69 11.44 9,000 11,000 -0.1
04/05/2017
11.69
 40,260 11.60 11.81 11.46 27,800 19,960 0.2
03/05/2017
11.71
 78,460 11.77 11.81 11.40 15,730 55,300 -1.1
28/04/2017
12.14
 74,470 12.02 12.23 11.77 2,580 9,920 -0.2
27/04/2017
11.98
 13,010 11.89 12.02 11.77 9,810 1,000 0.3
26/04/2017
11.81
 17,810 12.00 12.00 11.71 9,200 1,810 0.2
25/04/2017
11.96
 18,310 11.85 12.02 11.81 10,000 0 0.3
24/04/2017
12.02
 26,840 12.81 12.81 11.81 14,550 0 0.4
21/04/2017
12.10
 74,970 11.36 12.23 11.36 11,800 2,500 0.3
20/04/2017
11.52
 14,870 11.40 11.60 11.34 3,000 0 0.1
19/04/2017
11.58
 10,380 11.40 11.58 11.36 7,200 2,000 0.1
18/04/2017
11.56
 47,580 11.44 11.60 11.40 16,000 10 0.4
17/04/2017
11.52
 59,150 11.48 11.52 11.31 14,500 1,500 0.4
14/04/2017
11.46
 59,660 11.29 11.52 11.27 15,450 14,300 0.0
13/04/2017
11.52
 5,360 11.50 11.60 11.34 0 0 0
12/04/2017
11.46
 48,300 11.29 11.48 11.29 19,120 500 0.5
11/04/2017
11.48
 84,230 11.36 11.58 11.27 5,530 0 0.2
10/04/2017
11.48
 48,840 11.36 11.56 11.36 15,030 0 0.4
07/04/2017
11.60
 29,300 11.36 11.63 11.36 18,000 0 0.5
05/04/2017
11.69
 27,770 11.44 11.71 11.40 13,740 0 0.4
04/04/2017
11.69
 62,850 11.60 11.73 11.34 26,400 0 0.7
03/04/2017
11.73
 80,940 11.44 11.75 11.36 15,000 100 0.4
31/03/2017
11.77
 59,500 11.77 11.77 11.52 8,240 7,740 0.0
30/03/2017
11.92
 75,960 12.08 12.08 11.65 3,000 420 0.1
29/03/2017
12.02
 279,760 11.31 12.10 11.31 0 23,500 -0.6
28/03/2017
11.31
 32,450 11.15 11.31 11.11 7,700 4,000 0.1
27/03/2017
11.23
 40,940 11.05 11.25 11.05 16,200 12,050 0.1
24/03/2017
11.23
 11,530 11.27 11.27 11.02 10,000 4,500 0.1
23/03/2017
11.23
 41,080 10.98 11.27 10.98 11,220 3,300 0.2

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