Tổng Công ty cổ phần Bảo Minh (bmi)

13.60
-0.05
(-0.37%)
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)
19/08/2025
19.90
 1,147,400 19.90 20.87 19.81 44,400 149,400 -2.5
18/08/2025
19.81
 1,627,500 18.71 19.81 18.54 183,300 403,900 -5.1
15/08/2025
18.54
 981,300 19.30 19.30 18.11 73,800 158,000 -1.9
14/08/2025
18.96
 942,700 19.47 19.51 18.92 231,700 141,500 2.0
13/08/2025
19.13
 1,825,800 18.20 19.34 18.15 34,400 343,400 -6.8
12/08/2025
18.11
 531,200 18.28 18.37 17.94 11,100 203,000 -4.1
11/08/2025
18.24
 1,093,300 18.07 18.62 17.98 48,400 249,800 -4.3
08/08/2025
17.77
 574,700 17.60 17.77 17.52 24,500 120,000 -2.0
07/08/2025
17.52
 639,400 17.56 17.77 16.58 7,900 100,000 -1.9
06/08/2025
17.52
 255,700 17.69 17.69 17.47 14,300 50,000 -0.7
05/08/2025
17.52
 527,400 17.43 17.73 17.39 37,700 4,200 0.7
04/08/2025
17.43
 273,800 17.60 17.60 17.39 700 20,800 -0.4
01/08/2025
17.52
 150,200 17.52 17.69 17.43 0 0 0
31/07/2025
17.52
 155,100 17.77 17.77 17.47 0 12,800 -0.3
30/07/2025
17.52
 304,300 17.52 17.86 17.47 300 25,200 -0.5
29/07/2025
17.52
 591,600 18.24 18.28 17.52 12,200 9,500 0.1
28/07/2025
18.15
 888,400 17.60 18.15 17.60 12,800 5,100 0.2
25/07/2025
17.56
 386,000 17.60 17.69 17.43 50,000 2,500 1.0
24/07/2025
17.47
 1,707,500 17.60 17.60 17.43 1,400 4,900 -0.1
23/07/2025
17.60
 212,500 17.77 17.77 17.56 500 900 0.0
22/07/2025
17.64
 225,000 17.56 17.69 17.52 500 4,500 -0.1
21/07/2025
17.52
 281,200 17.86 17.86 17.52 5,400 6,000 0.0
18/07/2025
17.77
 135,300 17.77 17.77 17.69 1,400 2,600 0.0
17/07/2025
17.77
 241,500 17.81 17.98 17.73 100 5,400 -0.1
16/07/2025
17.81
 95,800 17.86 17.90 17.77 200 400 0.0
15/07/2025
17.86
 189,600 17.94 18.03 17.77 8,800 3,800 0.1
14/07/2025
17.86
 143,600 17.90 17.94 17.69 100 3,600 -0.1
11/07/2025
17.90
 124,500 18.03 18.03 17.90 700 1,300 0.0
10/07/2025
18.03
 153,400 18.15 18.15 17.98 700 11,300 -0.2
09/07/2025
18.15
 137,800 18.15 18.24 18.07 300 3,200 -0.1
08/07/2025
18.15
 214,700 17.86 18.15 17.81 500 5,800 -0.1
07/07/2025
17.77
 86,500 17.81 17.86 17.73 15,300 400 0.3
04/07/2025
17.86
 46,900 17.86 17.86 17.69 0 5,900 -0.1
03/07/2025
17.69
 105,000 17.86 17.86 17.64 400 4,000 -0.1
02/07/2025
17.81
 21,600 17.64 17.81 17.64 100 3,700 -0.1
01/07/2025
17.73
 38,600 17.77 17.98 17.73 5,500 4,100 0.0
30/06/2025
17.73
 62,800 17.77 17.90 17.69 600 3,900 -0.1
27/06/2025
17.73
 31,600 17.73 17.86 17.73 1,200 4,400 -0.1
26/06/2025
17.73
 27,600 17.90 17.90 17.73 300 6,400 -0.1
25/06/2025
17.94
 34,200 18.03 18.03 17.94 0 6,400 -0.1
24/06/2025
18.03
 153,800 17.86 18.03 17.81 10,000 6,900 0.1
23/06/2025
17.86
 38,800 17.94 17.94 17.86 100 3,700 -0.1
20/06/2025
18.03
 65,000 18.03 18.03 17.86 0 3,300 -0.1
19/06/2025
18.03
 31,100 18.03 18.03 17.94 100 0 0.0
18/06/2025
18.03
 30,000 18.11 18.28 18.03 2,400 0 0.1
17/06/2025
18.24
 147,700 18.20 18.24 18.03 0 26,400 -0.6
16/06/2025
18.24
 281,800 17.43 18.54 17.43 8,700 23,500 -0.3
13/06/2025
17.60
 177,100 17.86 17.86 17.47 0 15,700 -0.3
12/06/2025
17.86
 112,300 18.03 18.03 17.77 500 3,900 -0.1
11/06/2025
17.98
 66,200 18.11 18.11 17.90 0 3,400 -0.1
10/06/2025
17.98
 36,900 18.07 18.07 17.86 0 0 -0.1
09/06/2025
18.03
 136,300 18.15 18.37 17.77 1,000 0 -0.2
06/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2025
18.03
 219,800 18.37 18.37 18.03 0 0 -0.1
05/06/2025
18.24
 474,700 18.11 18.28 17.86 100 0 0.0
04/06/2025
17.99
 307,400 17.53 17.99 17.53 500 0 0.0
03/06/2025
17.53
 39,000 17.53 17.70 17.53 0 0 0.0
02/06/2025
17.49
 67,300 17.57 17.61 17.28 15,600 0 0.3
30/05/2025
17.57
 57,400 17.95 17.95 17.57 0 0 -0.1
29/05/2025
17.74
 90,200 17.99 17.99 17.70 7,000 0 0.1
28/05/2025
17.99
 70,700 18.20 18.28 17.91 0 0 0.0
27/05/2025
18.20
 140,500 17.74 18.20 17.70 0 17,900 -0.4
26/05/2025
17.74
 45,600 17.53 17.74 17.41 0 0 -0.1
23/05/2025
17.53
 5,100 17.45 17.53 17.45 2,000 0 0.0
22/05/2025
17.45
 123,300 17.49 17.61 17.45 0 0 -0.1
21/05/2025
17.53
 110,700 17.66 17.66 17.53 0 0 0.0
20/05/2025
17.66
 68,500 17.45 17.70 17.45 0 0 0.0
19/05/2025
17.66
 24,200 17.53 17.66 17.41 0 0 0.0
16/05/2025
17.61
 66,100 17.61 17.78 17.57 0 0 0.0
15/05/2025
17.78
 54,700 17.61 17.82 17.61 3,500 0 0.0
14/05/2025
17.86
 53,500 17.70 17.86 17.61 200 3,200 -0.1
13/05/2025
17.86
 37,200 17.74 18.03 17.74 0 4,300 -0.1
12/05/2025
17.70
 32,700 17.86 17.86 17.70 0 2,400 -0.1
09/05/2025
17.86
 126,500 17.78 18.03 17.78 41,700 61,000 -0.4
08/05/2025
18.20
 124,800 18.28 18.40 17.99 73,800 0 1.6
07/05/2025
18.20
 95,100 18.28 18.32 17.03 33,500 1,400 0.7
06/05/2025
18.28
 235,700 18.07 18.45 18.07 98,000 20,100 1.7
05/05/2025
18.07
 220,500 18.32 18.32 17.70 175,100 0 3.8
29/04/2025
17.95
 260,800 17.95 18.03 17.91 161,700 0 3.5
28/04/2025
17.86
 124,900 17.70 17.91 17.66 52,800 0 1.1
25/04/2025
17.66
 105,400 17.61 17.70 17.57 35,000 100 0.7
24/04/2025
17.57
 217,200 17.12 17.57 17.12 39,600 500 0.8
23/04/2025
17.16
 29,100 17.32 17.32 17.12 18,700 0 0.4
22/04/2025
17.07
 128,300 16.95 17.20 16.08 41,700 3,600 0.8
21/04/2025
17.16
 93,300 17.32 17.32 17.03 19,100 0 0.4
18/04/2025
17.28
 159,400 17.28 17.37 17.20 5,200 42,000 -0.8
17/04/2025
17.24
 146,900 17.28 17.28 16.99 22,600 6,500 0.3
16/04/2025
17.07
 93,300 17.20 17.28 16.99 27,300 0 0.6
15/04/2025
16.99
 150,800 17.07 17.07 16.91 83,600 2,000 1.7
14/04/2025
17.07
 129,900 16.83 17.20 16.74 31,100 14,000 0.3
11/04/2025
16.78
 169,400 16.66 16.78 16.12 29,500 7,800 0.4
10/04/2025
16.41
 34,200 16.41 16.41 16.41 6,900 0 0.1
09/04/2025
15.37
 228,000 14.33 16.20 14.33 58,100 13,700 0.8
08/04/2025
15.37
 241,900 15.83 15.91 15.37 90,300 21,800 1.3
04/04/2025
16.49
 255,100 15.45 16.49 15.37 3,400 15,300 -0.2
03/04/2025
16.49
 490,600 17.12 17.28 16.49 3,000 46,200 -0.9
02/04/2025
17.70
 70,900 17.86 17.86 17.66 900 5,800 -0.1
01/04/2025
17.61
 160,700 17.61 17.78 17.61 0 100 0.0
31/03/2025
17.66
 206,300 17.66 17.78 17.57 18,400 1,800 0.4
28/03/2025
17.66
 145,200 17.74 17.86 17.66 200 1,400 0.0
27/03/2025
17.74
 167,900 17.49 17.95 17.49 3,600 1,400 0.0

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