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)
06/06/2016
8.85
 25,550 8.85 8.97 8.85 0 20 0.0
03/06/2016
8.89
 4,100 8.78 8.89 8.78 60 2,070 0.0
02/06/2016
8.93
 10,620 9.04 9.04 8.78 0 6,600 -0.2
01/06/2016
9.04
 26,970 9.12 9.12 8.93 0 0 0
31/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2016
9.12
 11,580 9.08 9.12 8.93 0 0 0
30/05/2016
8.82
 37,790 8.82 8.82 8.71 13,620 0 0.3
27/05/2016
8.82
 9,580 8.74 8.85 8.74 7,380 5,700 0.0
26/05/2016
8.82
 23,300 8.85 8.85 8.71 7,500 2,850 0.1
25/05/2016
8.74
 4,900 8.89 8.89 8.74 1,900 0 0.0
24/05/2016
8.89
 25,240 8.92 8.92 8.82 18,300 0 0.4
23/05/2016
8.89
 10,890 9.03 9.03 8.85 4,000 0 0.1
20/05/2016
8.96
 31,570 8.64 9.03 8.64 13,500 0 0.3
19/05/2016
8.78
 15,890 8.71 8.85 8.71 9,930 0 0.2
18/05/2016
8.71
 33,950 8.78 8.92 8.64 15,500 0 0.4
17/05/2016
8.67
 73,650 8.53 8.74 8.42 200 7,700 -0.2
16/05/2016
8.49
 24,940 8.60 8.60 8.49 1,500 0 0.0
13/05/2016
8.60
 41,670 8.60 8.71 8.56 1,100 0 0.0
12/05/2016
8.78
 10,320 8.71 8.78 8.67 1,300 0 0.0
11/05/2016
8.82
 55,050 8.67 8.82 8.64 17,000 0 0.4
10/05/2016
8.67
 41,330 8.71 8.85 8.64 8,000 5,000 0.1
09/05/2016
8.74
 16,690 8.78 8.92 8.67 3,100 5,470 -0.1
06/05/2016
8.71
 40,900 8.96 8.96 8.71 8,300 7,530 0.0
05/05/2016
8.96
 15,780 9.07 9.11 8.96 3,700 620 0.1
04/05/2016
9.07
 53,190 9.03 9.14 8.85 30,800 0 0.8
29/04/2016
9.00
 102,190 8.78 9.39 8.78 46,700 10,220 0.9
28/04/2016
8.78
 51,740 8.71 8.82 8.60 25,800 100 0.6
27/04/2016
8.85
 20,740 9.00 9.00 8.60 5,940 30 0.1
26/04/2016
8.85
 18,860 8.78 8.89 8.74 3,600 3,800 0.0
25/04/2016
8.85
 9,610 8.60 9.00 8.09 1,800 0 0.0
22/04/2016
8.67
 24,070 8.78 8.82 8.67 4,240 8,290 -0.1
21/04/2016
8.67
 36,420 8.67 8.67 8.09 7,200 12,000 -0.1
20/04/2016
8.60
 30,420 8.85 8.85 8.56 5,800 0 0.1
19/04/2016
8.71
 7,950 8.92 8.96 8.71 1,000 50 0.0
15/04/2016
8.96
 13,520 9.03 9.03 8.96 1,700 1,060 0.0
14/04/2016
8.96
 57,260 9.00 9.03 8.89 36,400 14,700 0.5
13/04/2016
9.03
 49,120 9.03 9.14 8.96 11,610 23,000 -0.3
12/04/2016
9.03
 34,730 9.14 9.14 8.82 440 22,530 -0.6
11/04/2016
9.11
 167,950 9.00 9.14 9.00 25,500 107,000 -2.0
08/04/2016
9.03
 36,500 9.00 9.03 9.00 34,400 21,670 0.3
07/04/2016
9.11
 42,070 9.14 9.14 8.89 37,140 15,100 0.6
06/04/2016
9.18
 87,510 8.67 9.18 8.60 54,500 11,880 1.1
05/04/2016
8.78
 4,810 8.78 8.78 8.60 300 0 0.0
04/04/2016
8.78
 18,920 8.85 8.85 8.53 5,810 2,120 0.1
01/04/2016
8.82
 12,530 8.71 8.82 8.64 0 900 0.0
31/03/2016
8.85
 43,380 8.92 8.92 8.78 17,000 2,800 0.3
30/03/2016
8.92
 46,670 8.85 8.92 8.82 23,000 100 0.6
29/03/2016
8.92
 61,130 9.14 9.14 8.85 4,250 0 0.1
28/03/2016
8.96
 135,280 8.89 9.07 8.89 79,850 0 2.0
25/03/2016
9.07
 26,630 9.03 9.14 9.00 4,200 0 0.1
24/03/2016
9.00
 42,570 9.11 9.18 8.92 33,000 0 0.8
23/03/2016
9.11
 28,300 8.96 9.14 8.96 20,100 930 0.5
22/03/2016
9.11
 67,510 9.21 9.21 8.96 47,200 5,120 1.1
21/03/2016
9.21
 53,820 9.18 9.32 9.11 27,800 17,980 0.2
18/03/2016
9.21
 104,530 9.18 9.32 9.03 20,000 51,810 -0.8
17/03/2016
9.18
 85,260 9.18 9.39 9.18 26,000 42,160 -0.4
16/03/2016
9.29
 37,210 9.21 9.32 9.21 21,000 0 0.5
15/03/2016
9.18
 152,260 9.47 9.47 9.18 24,470 70,000 -1.2
14/03/2016
9.39
 184,000 9.39 9.47 9.39 10 70,000 -1.8
11/03/2016
9.39
 149,260 9.32 9.39 9.32 36,000 81,060 -1.2
10/03/2016
9.36
 85,740 9.25 9.36 9.14 34,300 38,350 -0.1
09/03/2016
9.11
 102,160 9.39 9.39 9.11 6,200 28,290 -0.6
08/03/2016
9.39
 123,430 9.14 9.39 9.14 62,000 57,390 0.1
07/03/2016
9.32
 164,160 9.47 9.50 9.32 48,500 75,690 -0.7
04/03/2016
9.47
 313,800 9.21 9.76 9.21 154,300 100,480 1.4
03/03/2016
9.21
 146,790 9.21 9.47 9.03 25,600 57,440 -0.8
02/03/2016
9.39
 213,000 9.11 9.50 8.92 44,300 68,420 -0.6
01/03/2016
9.00
 38,870 8.89 9.11 8.82 7,600 8,480 0.0
29/02/2016
8.82
 31,360 8.96 9.00 8.82 0 3,200 -0.1
26/02/2016
9.11
 14,840 9.03 9.11 8.96 7,580 0 0.2
25/02/2016
9.03
 90,430 9.07 9.18 9.03 24,050 22,560 0.0
24/02/2016
9.07
 69,310 8.74 9.11 8.74 19,550 31,740 -0.3
23/02/2016
8.82
 86,440 9.29 9.32 8.82 3,200 16,610 -0.3
22/02/2016
9.29
 50,780 9.39 9.39 9.25 1,300 13,690 -0.3
19/02/2016
9.29
 102,880 9.11 9.29 9.11 35,000 29,000 0.2
18/02/2016
9.07
 114,930 8.96 9.21 8.96 44,000 0 1.1
17/02/2016
8.96
 18,590 8.96 8.96 8.74 15,000 6,580 0.2
16/02/2016
8.92
 26,450 8.67 8.92 8.67 24,200 0 0.6
15/02/2016
8.82
 1,040 8.64 8.82 8.64 0 0 0
05/02/2016
8.71
 30,010 8.67 9.11 8.49 19,640 3,110 0.4
04/02/2016
8.71
 25,560 8.64 8.71 8.49 22,200 8,880 0.3
03/02/2016
8.64
 9,110 8.60 8.64 8.60 3,000 9,000 -0.1
02/02/2016
8.67
 19,210 8.67 8.67 8.49 1,160 1,510 0.0
01/02/2016
8.67
 20,060 8.78 8.78 8.67 6,000 200 0.1
29/01/2016
8.85
 52,590 8.67 8.85 8.56 38,000 0 0.9
28/01/2016
8.67
 15,790 8.74 8.85 8.35 5,000 1,000 0.1
27/01/2016
8.96
 12,380 9.00 9.00 8.78 300 670 0.0
26/01/2016
9.00
 63,300 9.07 9.07 8.67 55,700 2,050 1.3
25/01/2016
9.07
 64,880 8.67 9.11 8.67 46,000 4,000 1.0
22/01/2016
8.67
 32,460 8.31 8.67 8.31 21,000 2,320 0.4
21/01/2016
8.46
 136,850 8.46 8.53 8.27 27,600 14,800 0.3
20/01/2016
8.53
 108,170 8.49 8.67 8.42 90,970 26,960 1.5
19/01/2016
8.56
 63,390 8.67 8.67 8.56 9,280 18,700 -0.2
18/01/2016
8.67
 254,120 8.49 9.11 8.17 194,400 8,350 4.3
15/01/2016
8.56
 72,770 8.82 8.82 8.49 8,870 1,200 0.2
14/01/2016
8.82
 66,220 8.78 8.85 8.60 7,110 16,000 -0.2
13/01/2016
8.92
 14,970 9.03 9.03 8.64 13,400 0 0.3
12/01/2016
8.82
 28,250 8.49 8.96 8.49 17,200 7,000 0.3
11/01/2016
8.49
 56,360 8.46 8.67 8.46 7,770 7,140 0.0
08/01/2016
8.67
 95,700 8.82 8.89 8.67 0 6,360 -0.2
07/01/2016
8.89
 50,820 9.25 9.25 8.89 500 2,000 0.0

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