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)
02/06/2014
4.00
 123,930 4.09 4.09 3.93 38,940 0 0.5
30/05/2014
4.03
 111,200 4.03 4.12 4.03 1,500 18,500 -0.2
29/05/2014
4.15
 100,700 4.18 4.24 4.09 0 10,100 -0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2014
4.24
 219,560 4.03 4.37 4.03 0 135,160 -1.9
27/05/2014
4.21
 313,800 4.21 4.27 4.15 7,900 0 0.1
26/05/2014
4.18
 44,440 4.10 4.18 4.04 5,910 9,000 0.0
23/05/2014
4.10
 111,560 4.04 4.10 4.04 8,500 0 0.1
22/05/2014
4.04
 145,590 4.27 4.27 4.04 0 0 0
21/05/2014
4.21
 136,410 4.13 4.27 4.04 1,560 2,560 0.0
20/05/2014
4.13
 104,690 3.98 4.13 3.95 4,040 4,960 0.0
19/05/2014
4.01
 108,210 4.01 4.04 3.89 6,310 0 0.1
16/05/2014
4.04
 162,560 4.01 4.07 3.89 11,010 10,010 0.0
15/05/2014
4.04
 303,690 4.07 4.15 3.89 175,980 32,000 2.0
14/05/2014
4.07
 434,880 3.81 4.07 3.81 146,200 4,000 1.9
13/05/2014
3.81
 379,600 3.66 3.84 3.66 166,130 61,010 1.4
12/05/2014
3.78
 936,540 3.87 3.87 3.69 381,250 50 4.9
09/05/2014
3.95
 374,400 3.81 3.95 3.78 99,750 0 1.3
08/05/2014
3.84
 537,880 4.04 4.04 3.84 178,630 0 2.4
07/05/2014
4.13
 68,940 4.27 4.27 4.04 4,300 0 0.1
06/05/2014
4.21
 189,110 4.21 4.24 4.01 0 0 0
05/05/2014
4.30
 228,190 4.56 4.56 4.30 16,330 0 0.3
29/04/2014
4.56
 130,580 4.53 4.56 4.44 0 0 0
28/04/2014
4.56
 230,410 4.56 4.59 4.50 21,430 300 0.3
25/04/2014
4.47
 264,820 4.27 4.53 4.27 0 0 0
24/04/2014
4.27
 192,840 4.24 4.33 4.24 530 1,060 0.0
23/04/2014
4.33
 176,680 4.33 4.39 4.27 1,090 0 0.0
22/04/2014
4.36
 374,710 4.15 4.39 4.15 0 110,900 -1.6
21/04/2014
4.24
 328,700 4.30 4.50 4.21 8,000 0 0.1
18/04/2014
4.41
 424,420 4.67 4.70 4.39 0 11,000 -0.2
17/04/2014
4.67
 303,900 4.62 4.88 4.62 24,000 16,490 0.1
16/04/2014
4.62
 522,230 4.76 4.88 4.56 71,500 5,000 1.1
15/04/2014
4.85
 551,290 5.05 5.14 4.79 1,000 1,000 0.0
14/04/2014
5.14
 164,470 5.22 5.22 5.05 0 3,000 -0.1
11/04/2014
5.22
 284,060 5.28 5.31 5.19 2,070 0 0.0
10/04/2014
5.28
 320,900 5.34 5.39 5.28 100,000 100 1.9
08/04/2014
5.37
 193,890 5.37 5.42 5.37 0 100 0.0
07/04/2014
5.39
 273,020 5.48 5.48 5.34 3,240 0 0.1
04/04/2014
5.48
 460,100 5.42 5.48 5.34 200,000 400 3.7
03/04/2014
5.48
 714,980 5.16 5.48 5.16 337,050 3,000 6.2
02/04/2014
5.16
 873,430 5.14 5.16 4.93 205,630 0 3.6
01/04/2014
5.14
 981,250 5.48 5.48 5.14 200,610 1,000 3.7
31/03/2014
5.48
 607,830 5.71 5.71 5.48 28,600 3,390 0.5
28/03/2014
5.71
 515,960 5.71 5.86 5.65 20 0 0.0
27/03/2014
5.65
 391,840 5.63 5.74 5.57 530 2,500 0.0
26/03/2014
5.71
 1,381,480 5.77 5.91 5.48 6,300 76,570 -1.4
25/03/2014
5.77
 952,770 5.74 6.00 5.71 11,120 227,440 -4.4
24/03/2014
5.74
 1,009,740 5.65 5.89 5.60 4,300 400,240 -7.9
21/03/2014
5.57
 1,616,340 5.42 5.57 5.34 14,870 1,382,770 -25.9
20/03/2014
5.34
 646,080 5.34 5.37 5.28 200 150,870 -2.8
19/03/2014
5.37
 830,340 5.37 5.39 5.31 35,500 400,660 -6.8
18/03/2014
5.37
 630,760 5.28 5.48 5.22 0 450 0.0
17/03/2014
5.34
 501,240 5.45 5.51 5.34 22,500 1,700 0.4
14/03/2014
5.31
 1,603,740 4.99 5.31 4.96 16,390 20 0.3
13/03/2014
4.96
 533,490 4.88 4.96 4.82 30,780 33,640 -0.1
12/03/2014
4.88
 596,390 4.88 4.99 4.79 53,810 4,000 0.8
11/03/2014
4.88
 675,310 5.02 5.02 4.85 0 1,000 0.0
10/03/2014
4.96
 580,640 4.93 5.05 4.82 11,000 500 0.2
07/03/2014
4.88
 378,290 4.93 4.93 4.76 200 0 0.0
06/03/2014
4.90
 610,120 4.79 5.05 4.76 740 15,950 -0.3
05/03/2014
4.79
 758,680 4.56 4.79 4.47 1,350 0 0.0
04/03/2014
4.50
 457,470 4.47 4.56 4.41 980 4,180 -0.1
03/03/2014
4.56
 1,073,800 4.79 4.82 4.56 3,990 0 0.1
28/02/2014
4.88
 740,440 4.70 4.93 4.67 25,140 2,700 0.4
27/02/2014
4.62
 1,169,960 4.62 4.62 4.62 1,000 7,140 -0.1
26/02/2014
4.33
 2,246,560 4.15 4.33 4.13 500 3,350 0.0
25/02/2014
4.07
 319,680 4.07 4.10 4.07 4,100 3,000 0.0
24/02/2014
4.07
 153,400 4.04 4.07 4.01 3,210 1,600 0.0
21/02/2014
4.04
 98,360 3.98 4.04 3.95 1,600 0 0.0
20/02/2014
3.98
 241,760 4.07 4.10 3.92 2,000 1,100 0.0
19/02/2014
4.10
 217,240 4.10 4.13 4.07 10,550 0 0.2
18/02/2014
4.10
 73,260 4.15 4.15 4.04 0 0 0
17/02/2014
4.10
 407,400 3.92 4.13 3.92 3,150 0 0.0
14/02/2014
3.92
 39,240 3.98 4.10 3.92 10,100 0 0.1
13/02/2014
3.98
 89,830 3.95 4.10 3.89 15,150 0 0.2
12/02/2014
3.92
 88,690 3.95 4.01 3.92 2,750 8,950 -0.1
11/02/2014
3.95
 116,270 4.01 4.04 3.95 1,000 0 0.0
10/02/2014
4.01
 161,400 4.04 4.04 4.01 16,900 19,780 0.0
07/02/2014
4.04
 78,260 4.04 4.10 3.95 0 0 0
06/02/2014
4.10
 29,020 4.04 4.13 4.01 2,390 0 0.0
27/01/2014
4.04
 75,400 4.18 4.18 4.04 22,300 0 0.3
24/01/2014
4.10
 616,340 4.18 4.27 4.07 229,300 20 3.3
23/01/2014
4.01
 104,060 3.72 4.01 3.69 4,259,630 0 57.9
22/01/2014
3.75
 28,100 3.75 3.75 3.69 23,600 0 0.3
21/01/2014
3.69
 11,110 3.64 3.69 3.64 10,150 0 0.1
20/01/2014
3.69
 19,600 3.72 3.72 3.64 12,200 0 0.2
17/01/2014
3.66
 10,110 3.75 3.75 3.66 8,300 0 0.1
16/01/2014
3.72
 5,500 3.64 3.72 3.64 2,900 50 0.0
15/01/2014
3.64
 32,150 3.66 3.66 3.58 26,700 0 0.3
14/01/2014
3.58
 10,180 3.61 3.61 3.58 50 0 0.0
13/01/2014
3.58
 31,580 3.64 3.64 3.58 6,450 12,260 -0.1
10/01/2014
3.64
 31,400 3.61 3.64 3.61 22,340 2,740 0.2
09/01/2014
3.64
 10,940 3.55 3.64 3.55 0 500 0.0
08/01/2014
3.61
 11,590 3.64 3.64 3.55 8,500 0 0.1
07/01/2014
3.61
 16,580 3.52 3.72 3.52 8,000 2,460 0.1
06/01/2014
3.52
 8,510 3.58 3.58 3.52 7,510 0 0.1
03/01/2014
3.52
 220 3.49 3.52 3.49 0 0 0
02/01/2014
3.49
 4,030 3.49 3.52 3.46 0 0 0
31/12/2013
3.46
 2,680 3.43 3.49 3.43 0 0 0
30/12/2013
3.46
 20,320 3.58 3.58 3.46 13,000 0 0.2
27/12/2013
3.52
 7,180 3.52 3.55 3.52 500 0 0.0

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