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)
07/08/2013
3.46
 4,810 3.32 3.46 3.32 0 20 0.0
06/08/2013
3.49
 7,600 3.40 3.49 3.40 0 0 0
05/08/2013
3.55
 3,420 3.40 3.55 3.35 0 0 0
02/08/2013
3.58
 690 3.46 3.58 3.46 0 10 0.0
01/08/2013
3.55
 4,920 3.43 3.61 3.43 0 0 0
31/07/2013
3.61
 22,050 3.32 3.66 3.32 20,000 0 0.3
30/07/2013
3.52
 32,200 3.52 3.55 3.52 21,200 1,000 0.2
29/07/2013
3.52
 3,410 3.55 3.55 3.52 2,000 0 0.0
26/07/2013
3.58
 8,330 3.61 3.61 3.58 8,320 500 0.1
25/07/2013
3.58
 71,260 3.55 3.66 3.52 49,880 0 0.6
24/07/2013
3.55
 41,300 3.55 3.58 3.52 76,800 0 0.9
23/07/2013
3.55
 35,420 3.55 3.58 3.55 32,040 0 0.4
22/07/2013
3.55
 33,820 3.52 3.58 3.52 18,250 100 0.2
19/07/2013
3.58
 24,140 3.52 3.58 3.52 10,140 0 0.1
18/07/2013
3.52
 4,440 3.61 3.61 3.46 3,890 0 0.0
17/07/2013
3.46
 33,800 3.46 3.46 3.43 12,220 0 0.1
16/07/2013
3.46
 33,760 3.46 3.46 3.43 26,540 0 0.3
15/07/2013
3.46
 16,760 3.40 3.49 3.40 30,000 0 0.4
12/07/2013
3.46
 40,210 3.40 3.46 3.40 21,160 0 0.3
11/07/2013
3.40
 20,880 3.38 3.40 3.32 1,790 0 0.0
10/07/2013
3.38
 10,320 3.38 3.38 3.38 4,000 0 0.0
09/07/2013
3.38
 37,110 3.29 3.40 3.29 12,580 0 0.1
08/07/2013
3.35
 71,090 3.26 3.35 3.26 10,310 0 0.1
05/07/2013
3.26
 1,520 3.23 3.26 3.23 0 0 0
04/07/2013
3.29
 3,830 3.26 3.32 3.23 0 0 0
03/07/2013
3.29
 9,830 3.29 3.35 3.23 0 0 0
02/07/2013
3.29
 90,940 3.17 3.38 3.17 27,870 80,000 -0.6
01/07/2013
3.35
 12,370 3.23 3.35 3.17 3,040 100 0.0
28/06/2013
3.38
 12,720 3.32 3.38 3.26 50 0 0.0
27/06/2013
3.32
 92,780 3.17 3.43 3.17 29,990 71,000 -0.5
26/06/2013
3.32
 28,560 3.32 3.32 3.17 0 520 0.0
25/06/2013
3.29
 26,570 3.40 3.40 3.29 0 9,480 -0.1
24/06/2013
3.52
 14,250 3.61 3.61 3.40 1,250 0 0.0
21/06/2013
3.52
 14,620 3.40 3.52 3.35 4,650 2,000 0.0
20/06/2013
3.40
 36,060 3.61 3.61 3.40 0 0 0
19/06/2013
3.61
 9,380 3.52 3.64 3.46 2,000 0 0.0
18/06/2013
3.52
 8,140 3.64 3.64 3.49 0 0 0
17/06/2013
3.61
 68,890 3.81 3.81 3.55 2,000 500 0.0
14/06/2013
3.81
 87,350 3.69 3.81 3.66 50 0 0.0
13/06/2013
3.64
 49,740 3.52 3.64 3.52 11,250 1,500 0.1
12/06/2013
3.55
 82,060 3.46 3.58 3.46 30,100 15,000 0.2
11/06/2013
3.49
 85,520 3.46 3.52 3.46 48,610 23,290 0.3
10/06/2013
3.49
 41,050 3.55 3.55 3.46 2,380 0 0.0
07/06/2013
3.40
 40,650 3.38 3.43 3.35 1,000 310 0.0
06/06/2013
3.35
 40,210 3.32 3.35 3.26 0 23,570 -0.3
05/06/2013
3.38
 32,550 3.43 3.43 3.29 0 12,190 -0.1
04/06/2013
3.43
 31,020 3.46 3.46 3.35 200 13,040 -0.1
03/06/2013
3.46
 64,860 3.52 3.52 3.40 5,000 51,100 -0.6
31/05/2013
3.55
 31,950 3.66 3.66 3.49 3,370 0 0.0
30/05/2013
3.52
 6,260 3.58 3.58 3.49 560 0 0.0
29/05/2013
3.49
 71,910 3.61 3.66 3.49 2,000 16,000 -0.2
28/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2013
3.66
 39,910 3.75 3.75 3.58 4,500 0 0.1
27/05/2013
3.64
 80,070 3.69 3.69 3.56 2,000 0 0.0
24/05/2013
3.56
 29,850 3.50 3.58 3.50 0 10,000 -0.1
23/05/2013
3.53
 100,450 3.56 3.58 3.50 100 40,100 -0.5
22/05/2013
3.61
 49,360 3.61 3.64 3.56 0 8,000 -0.1
21/05/2013
3.61
 116,610 3.61 3.64 3.53 2,000 0 0.0
20/05/2013
3.50
 53,090 3.56 3.64 3.48 0 100 0.0
17/05/2013
3.61
 22,150 3.66 3.66 3.56 11,100 0 0.2
16/05/2013
3.66
 113,990 3.58 3.66 3.56 72,830 9,700 0.9
15/05/2013
3.58
 65,940 3.50 3.61 3.45 26,190 0 0.4
14/05/2013
3.50
 75,830 3.56 3.58 3.42 1,920 100 0.0
13/05/2013
3.66
 32,110 3.66 3.66 3.61 14,800 2,700 0.2
10/05/2013
3.53
 24,640 3.71 3.74 3.53 1,480 140 0.0
09/05/2013
3.71
 148,620 3.50 3.74 3.50 500 13,060 -0.2
08/05/2013
3.50
 19,020 3.37 3.50 3.32 1,000 1,590 0.0
07/05/2013
3.37
 108,800 3.77 3.77 3.37 3,900 0 0.1
06/05/2013
3.61
 47,880 3.40 3.69 3.40 0 500 0.0
03/05/2013
3.53
 99,720 3.77 3.77 3.53 5,750 800 0.1
02/05/2013
3.79
 43,550 3.79 3.87 3.74 0 2,100 0.0
26/04/2013
3.87
 70,400 4.03 4.03 3.87 0 3,800 -0.1
25/04/2013
4.03
 132,720 3.98 4.06 3.98 165,920 15,540 2.3
24/04/2013
4.06
 209,510 4.00 4.06 3.98 161,170 32,260 2.0
23/04/2013
4.06
 163,600 3.92 4.08 3.90 45,540 17,000 0.4
22/04/2013
4.00
 155,760 3.92 4.00 3.90 39,200 24,150 0.2
18/04/2013
3.95
 184,640 3.92 3.98 3.77 258,410 22,350 3.2
17/04/2013
3.77
 149,920 3.58 3.77 3.58 161,550 20,000 1.9
16/04/2013
3.53
 181,910 3.27 3.53 3.27 96,530 6,000 1.2
15/04/2013
3.40
 222,920 3.56 3.56 3.32 8,400 7,000 0.0
12/04/2013
3.56
 145,130 3.56 3.58 3.45 1,300 5,700 -0.1
11/04/2013
3.61
 242,860 3.64 3.66 3.53 133,620 49,000 1.1
10/04/2013
3.69
 630,900 3.66 3.71 3.61 503,060 10,500 6.8
09/04/2013
3.66
 353,410 3.61 3.69 3.53 112,490 87,900 0.3
08/04/2013
3.50
 330,090 3.35 3.50 3.35 159,970 6,930 2.0
05/04/2013
3.29
 142,450 3.11 3.29 3.11 23,690 0 0.3
04/04/2013
3.08
 57,910 3.06 3.11 3.03 21,560 2,990 0.2
03/04/2013
3.06
 56,220 3.03 3.08 3.03 64,940 0 0.7
02/04/2013
3.03
 78,410 2.95 3.06 2.95 73,280 17,670 0.6
01/04/2013
2.95
 33,010 2.90 2.95 2.87 8,560 6,490 0.0
29/03/2013
2.92
 18,370 2.92 2.92 2.87 13,030 100 0.1
28/03/2013
2.92
 42,040 2.92 2.95 2.90 21,510 1,210 0.2
27/03/2013
2.95
 15,800 2.95 2.95 2.87 3,290 1,900 0.0
26/03/2013
2.92
 27,790 2.87 2.95 2.87 14,000 10 0.2
25/03/2013
2.90
 64,660 2.90 2.90 2.84 39,960 0 0.4
22/03/2013
2.87
 37,370 2.92 2.92 2.82 1,600 0 0.0
21/03/2013
2.87
 83,490 2.82 2.87 2.82 35,000 2,000 0.4
20/03/2013
2.82
 32,410 2.79 2.82 2.79 16,500 0 0.2
19/03/2013
2.82
 43,420 2.79 2.82 2.79 23,930 2,300 0.2
18/03/2013
2.79
 20,740 2.87 2.87 2.79 14,060 7,500 0.1
15/03/2013
2.82
 19,680 2.79 2.82 2.77 8,520 3,100 0.1

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