Tổng Công ty cổ phần Bảo Minh (bmi)

14.10
-0.05
(-0.35%)
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
(2026-08-18) 		0.57 4.39% 2,496,800 -32,400 -0.8
12.88
17.80
14.15
2 tháng
(2026-07-20) 		0.76 5.97% 4,157,100 -150,800 -2.3
12.16
17.80
14.15
3 tháng
(2026-06-19) 		-0.35 -2.49% 6,317,600 -491,200 -7.2
12.16
17.80
14.15
6 tháng
(2026-03-23) 		-1.89 -12.24% 22,413,300 -1,100,500 -15.8
12.16
17.80
14.15
12 tháng
(2025-09-22) 		-4.65 -25.53% 82,658,400 -2,082,800 -23.8
12.16
20.22
14.15
24 tháng
(2024-09-27) 		-3.63 -21.15% 139,046,600 -6,286,908 -116.0
11.09
20.22
14.15
36 tháng
(2023-10-03) 		-3.97 -22.64% 196,749,600 -9,371,738 -187.2
9.89
20.45
14.15
60 tháng
(2021-10-13) 		-11.77 -46.49% 392,385,600 -7,043,346 -120.7
8.81
30.80
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/09/2015
7.55
 88,570 7.13 7.59 7.23 0 0 0
07/09/2015
7.13
 62,250 7.23 7.42 7.10 8,300 10,540 -0.0
04/09/2015
7.23
 136,980 7.13 7.36 7.13 20,500 4,700 0.3
03/09/2015
7.13
 93,660 7.52 7.52 7.10 1,000 12,600 -0.3
01/09/2015
7.52
 79,500 7.65 7.75 7.52 4,410 0 0.1
31/08/2015
7.65
 252,390 7.42 7.72 7.52 11,450 0 0.3
28/08/2015
7.42
 151,260 7.36 7.52 7.36 5,700 13,000 -0.2
27/08/2015
7.36
 128,070 7.29 7.49 7.29 3,000 20,300 -0.4
26/08/2015
7.29
 59,370 7.23 7.33 7.06 0 2,250 -0.0
25/08/2015
7.23
 70,150 7.00 7.23 6.57 0 10,430 -0.2
24/08/2015
7.00
 128,780 7.49 7.49 7.00 25,000 8,000 0.4
21/08/2015
7.49
 111,240 7.59 7.59 7.06 200 2,140 -0.0
20/08/2015
7.59
 123,480 7.29 7.65 7.26 30,000 3,520 0.6
19/08/2015
7.29
 85,210 7.13 7.33 6.90 1,110 2,000 -0.0
18/08/2015
7.13
 60,560 6.87 7.16 6.73 0 0 0
17/08/2015
6.87
 102,930 7.23 7.62 6.77 0 7,000 -0.2
14/08/2015
7.23
 61,910 7.10 7.29 6.90 0 0 0
13/08/2015
7.10
 107,550 7.56 7.56 7.03 0 0 0
12/08/2015
7.56
 95,690 7.72 7.72 7.42 20,080 0 0.5
11/08/2015
7.72
 318,180 7.23 7.72 7.59 0 500 -0.0
10/08/2015
7.23
 106,770 6.77 7.23 6.90 15,420 3,400 0.3
07/08/2015
6.77
 61,860 6.70 7.00 6.57 440 0 0.0
06/08/2015
6.70
 80,800 7.03 7.03 6.67 0 0 0
05/08/2015
7.03
 32,970 6.73 7.06 6.73 12,560 0 0.3
04/08/2015
6.73
 61,810 6.77 6.87 6.70 4,000 1,000 0.1
03/08/2015
6.77
 191,320 7.26 7.26 6.77 0 0 0
31/07/2015
7.26
 82,140 7.52 7.56 7.26 2,000 5,000 -0.1
30/07/2015
7.52
 108,070 7.39 7.56 7.29 50,000 500 1.1
29/07/2015
7.39
 74,680 7.52 7.82 7.29 10,760 7,000 0.1
28/07/2015
7.52
 231,210 7.42 7.56 7.36 0 9,250 -0.2
27/07/2015
7.42
 223,540 7.62 7.82 7.33 3,200 3,990 -0.0
24/07/2015
7.62
 130,950 7.88 7.88 7.62 6,180 0 0.1
23/07/2015
7.88
 232,490 7.88 8.28 7.88 0 10,000 -0.2
22/07/2015
7.88
 550,150 7.78 7.88 7.26 8,300 0 0.2
21/07/2015
7.78
 205,540 8.34 8.34 7.78 14,430 11,500 0.1
20/07/2015
8.34
 340,130 8.57 8.70 8.15 32,500 4,280 0.7
17/07/2015
8.57
 463,770 8.05 8.57 8.05 188,250 35,900 3.9
16/07/2015
8.05
 699,300 7.52 8.05 7.49 15,240 184,960 -4.2
15/07/2015
7.52
 859,120 7.13 7.62 7.42 39,800 230,400 -4.4
14/07/2015
7.13
 46,610 6.67 7.13 7.13 0 760 -0.0
13/07/2015
6.67
 38,350 6.24 6.67 6.67 0 9,000 -0.2
10/07/2015
6.24
 66,740 5.85 6.24 5.91 0 0 0
09/07/2015
5.85
 82,990 6.14 6.14 5.85 1,000 2,370 -0.0
08/07/2015
6.14
 144,560 6.24 6.54 5.91 1,000 10,000 -0.2
07/07/2015
6.24
 385,910 5.85 6.24 5.91 21,400 34,700 -0.3
06/07/2015
5.85
 75,740 5.58 5.95 5.58 3,500 3,480 0.0
03/07/2015
5.58
 12,880 5.52 5.58 5.45 20 2,520 -0.0
02/07/2015
5.52
 5,710 5.42 5.52 5.35 220 0 0.0
01/07/2015
5.42
 1,100 5.52 5.52 5.42 600 0 0.0
30/06/2015
5.52
 31,500 5.49 5.52 5.49 0 0 0
29/06/2015
5.49
 9,050 5.49 5.49 5.42 350 0 0.0
26/06/2015
5.49
 13,380 5.58 5.58 5.42 0 0 0
25/06/2015
5.58
 6,510 5.42 5.58 5.29 5,410 0 0.1
24/06/2015
5.42
 13,000 5.42 5.45 5.42 0 1,500 -0.0
23/06/2015
5.42
 520 5.35 5.42 5.35 0 0 0
22/06/2015
5.35
 5,710 5.49 5.49 5.35 200 1,500 -0.0
19/06/2015
5.49
 20 5.42 5.52 5.49 0 0 0
18/06/2015
5.42
 10,200 5.52 5.52 5.39 350 0 0.0
17/06/2015
5.52
 20,040 5.52 5.52 5.45 3,740 1,000 0.0
16/06/2015
5.52
 3,630 5.52 5.58 5.32 0 10 -0.0
15/06/2015
5.52
 11,370 5.49 5.52 5.29 10,560 5,000 0.1
12/06/2015
5.49
 21,130 5.45 5.58 5.42 0 8,370 -0.1
11/06/2015
5.45
 15,940 5.39 5.45 5.39 5,600 7,740 -0.0
10/06/2015
5.39
 7,220 5.42 5.42 5.26 170 130 0.0
09/06/2015
5.42
 3,200 5.45 5.45 5.42 0 1,000 -0.0
08/06/2015
5.45
 23,040 5.49 5.52 5.45 100 15,200 -0.3
05/06/2015
5.49
 11,890 5.49 5.49 5.12 0 10,380 -0.2
04/06/2015
5.49
 9,460 5.52 5.52 5.42 0 9,260 -0.2
03/06/2015
5.52
 18,420 5.58 5.65 5.42 8,000 5,900 0.0
02/06/2015
5.58
 30 5.58 5.58 5.58 0 0 0
01/06/2015
5.58
 10,690 5.58 5.72 5.58 9,490 40 0.2
29/05/2015
5.58
 1,040 5.58 5.58 5.58 0 1,040 -0.0
28/05/2015
5.58
 24,920 5.62 5.62 5.58 12,600 0 0.2
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
5.62
 14,650 5.42 5.72 5.49 5,580 80 0.1
26/05/2015
5.42
 27,360 5.33 5.42 5.33 4,220 2,000 0.0
25/05/2015
5.33
 32,900 5.48 5.48 5.33 4,800 0 0.1
22/05/2015
5.48
 13,560 5.51 5.51 5.42 2,380 0 0.0
21/05/2015
5.51
 4,080 5.51 5.57 5.51 4,000 0 0.1
20/05/2015
5.51
 6,760 5.42 5.51 5.33 50 0 0.0
19/05/2015
5.42
 17,010 5.36 5.42 5.36 0 2,800 -0.0
18/05/2015
5.36
 37,870 5.36 5.36 5.17 17,600 1,500 0.3
15/05/2015
5.36
 51,170 5.33 5.42 5.33 16,640 0 0.3
14/05/2015
5.33
 7,860 5.36 5.36 5.27 20 0 0.0
13/05/2015
5.36
 12,800 5.36 5.36 5.30 0 0 0
12/05/2015
5.36
 560 5.39 5.39 5.20 0 0 0
11/05/2015
5.39
 41,450 5.30 5.39 5.27 24,400 0 0.4
08/05/2015
5.30
 46,670 5.30 5.30 5.23 23,570 3,000 0.4
07/05/2015
5.30
 17,560 5.23 5.30 5.23 0 0 0
06/05/2015
5.23
 7,190 5.27 5.27 5.11 0 80 -0.0
05/05/2015
5.27
 57,660 5.14 5.27 4.96 0 0 0
04/05/2015
5.14
 52,960 5.42 5.42 5.14 3,000 2,000 0.0
27/04/2015
5.42
 25,100 5.48 5.48 5.42 0 0 0
24/04/2015
5.48
 40 5.45 5.48 5.42 20 0 0.0
23/04/2015
5.45
 87,160 5.42 5.64 5.42 5,270 0 0.1
22/04/2015
5.42
 38,050 5.39 5.42 5.36 0 0 0
21/04/2015
5.39
 23,480 5.36 5.51 5.27 1,000 1,350 -0.0
20/04/2015
5.36
 27,510 5.23 5.36 5.27 1,600 10,600 -0.2
17/04/2015
5.23
 12,760 5.33 5.33 5.23 4,730 1,900 0.0
16/04/2015
5.33
 31,650 5.33 5.33 5.27 1,000 1,000 0
15/04/2015
5.33
 330 5.33 5.33 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |