Tổng Công ty cổ phần Bảo Minh (bmi)

16.80
0.10
(0.60%)
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
(2026-02-11) 		-2.10 -11.17% 8,555,000 -596,600 -10.8
16.40
19.10
16.80
2 tháng
(2026-01-12) 		-1.45 -7.99% 24,065,800 -889,600 -15.8
16.40
19.90
16.80
3 tháng
(2025-12-15) 		-1 -5.65% 30,733,200 -2,686,900 -47.2
16.40
19.90
16.80
6 tháng
(2025-09-15) 		-2.46 -12.85% 61,146,200 -1,887,100 -30.5
16.40
20.95
16.80
12 tháng
(2025-03-18) 		-1.85 -9.99% 97,633,200 -4,215,700 -84.0
15.93
20.95
16.80
24 tháng
(2024-03-25) 		-1.96 -10.50% 148,334,400 -6,251,848 -131.5
15.93
21.19
16.80
36 tháng
(2023-03-29) 		-0.30 -1.75% 200,542,700 -9,734,616 -207.4
15.39
21.19
16.80
60 tháng
(2021-04-08) 		3.40 25.55% 467,826,300 -8,630,256 -221.7
11.39
31.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2009
5.77
 31,220 6.06 6.06 5.77 240 8,370 0
01/10/2009
6.06
 52,110 6.06 6.06 6.00 27,050 2,000 0
30/09/2009
6.06
 52,740 6.00 6.08 6.00 32,680 32,000 0
29/09/2009
6.00
 58,700 6.10 6.10 6.00 31,950 53,000 0
28/09/2009
6.10
 28,490 5.94 6.18 6.00 12,900 4,000 0
25/09/2009
5.94
 75,100 6.00 6.00 5.79 90 71,500 0
24/09/2009
6.00
 107,900 6.25 6.25 5.96 300 100,000 0
23/09/2009
6.25
 21,610 6.29 6.35 6.25 500 1,500 0
22/09/2009
6.29
 44,470 6.39 6.39 6.27 0 20,140 0
21/09/2009
6.39
 20,690 6.49 6.60 6.35 3,530 2,200 0
18/09/2009
6.49
 50,760 6.47 6.49 6.25 47,470 39,800 0
17/09/2009
6.47
 15,410 6.49 6.76 6.41 0 4,500 0
16/09/2009
6.49
 64,370 6.60 6.60 6.47 35,530 57,210 0
15/09/2009
6.60
 69,560 6.51 6.60 6.49 46,300 40,180 0
14/09/2009
6.51
 14,000 6.74 6.74 6.49 5,880 250 0
11/09/2009
6.74
 12,520 6.72 6.90 6.74 4,330 0 0
10/09/2009
6.72
 75,390 6.41 6.72 6.18 32,680 20,500 0
09/09/2009
6.41
 91,160 6.37 6.66 6.39 70,540 0 0
08/09/2009
6.37
 50,610 6.08 6.37 6.18 0 31,950 0
07/09/2009
6.08
 9,160 6.25 6.25 6.02 1,500 100 0
04/09/2009
6.25
 16,250 6.53 6.80 6.25 380 0 0
03/09/2009
6.53
 8,790 6.84 6.84 6.53 0 500 0
02/09/2009
6.84
 0 6.84 6.84 6.84 0 0 0
01/09/2009
6.84
 35,380 6.86 6.86 6.80 30,200 600 0
31/08/2009
6.86
 75,790 6.80 6.86 6.80 60,000 2,300 0
28/08/2009
6.80
 75,460 6.70 6.80 6.70 70,380 5,360 0
27/08/2009
6.70
 36,010 6.60 6.70 6.60 30,000 9,930 0
26/08/2009
6.60
 60,020 6.55 6.60 6.39 47,000 20,170 0
25/08/2009
6.55
 52,880 6.80 6.80 6.55 33,200 14,000 0
24/08/2009
6.80
 39,690 6.53 6.80 6.39 22,300 1,500 0
21/08/2009
6.53
 112,190 6.22 6.53 6.35 59,900 30,700 0
20/08/2009
6.22
 62,880 6.20 6.27 6.08 40,210 0 0
19/08/2009
6.20
 61,490 6.18 6.22 6.18 42,000 0 0
18/08/2009
6.18
 52,840 6.20 6.20 6.00 50,300 25,800 0
17/08/2009
6.20
 25,830 6.20 6.25 6.14 24,780 150 0
14/08/2009
6.20
 73,660 6.18 6.27 6.06 20,000 0 0
13/08/2009
6.18
 87,960 6.18 6.18 6.10 60,960 10,400 0
12/08/2009
6.18
 61,860 6.16 6.20 6.08 55,630 900 0
11/08/2009
6.16
 44,240 6.12 6.16 6.00 30,120 0 0
10/08/2009
6.12
 15,780 5.92 6.16 5.94 1,500 4,200 0
07/08/2009
5.92
 26,180 6.12 6.22 5.92 200 4,710 0
06/08/2009
6.12
 12,370 6.18 6.27 6.12 0 0 0
05/08/2009
6.18
 24,480 6.20 6.33 6.04 2,680 100 0
04/08/2009
6.20
 28,840 6.08 6.20 6.08 2,040 0 0
03/08/2009
6.08
 14,350 6.29 6.29 6.02 0 1,150 0
31/07/2009
6.29
 32,490 6.16 6.29 6.18 0 500 0
30/07/2009
6.16
 48,050 6.06 6.20 5.98 44,450 0 0
29/07/2009
6.06
 42,200 6.37 6.37 6.06 9,870 0 0
28/07/2009
6.37
 101,670 6.22 6.47 5.96 83,260 5,150 0
27/07/2009
6.22
 74,590 5.94 6.22 6.18 38,160 200 0
24/07/2009
5.94
 33,040 5.67 5.94 5.94 22,210 0 0
23/07/2009
5.67
 16,900 5.59 5.67 5.34 5,000 1,000 0
22/07/2009
5.59
 50,660 5.34 5.59 5.54 28,230 0 0
21/07/2009
5.34
 35,910 5.09 5.34 5.24 27,400 0 0
20/07/2009
5.09
 33,160 5.36 5.36 5.09 17,020 100 0
17/07/2009
5.36
 8,450 5.32 5.36 5.17 0 0 0
16/07/2009
5.32
 13,780 5.07 5.32 5.17 200 0 0
15/07/2009
5.07
 14,070 4.97 5.21 4.97 200 1,200 0
14/07/2009
4.97
 66,500 5.19 5.28 4.95 19,220 490 0
13/07/2009
5.19
 64,880 5.46 5.46 5.19 30,000 500 0
10/07/2009
5.46
 59,780 5.59 5.59 5.32 29,210 770 0
09/07/2009
5.59
 20,470 5.65 5.75 5.57 8,440 0 0
08/07/2009
5.65
 37,380 5.57 5.65 5.46 10,970 3,800 0
07/07/2009
5.57
 19,160 5.67 5.77 5.46 980 0 0
06/07/2009
5.67
 37,850 5.40 5.67 5.61 11,810 0 0
03/07/2009
5.40
 24,400 5.59 5.59 5.32 6,390 2,300 0
02/07/2009
5.59
 124,860 5.52 5.79 5.26 25,150 0 0
01/07/2009
5.52
 5,660 5.81 5.81 5.52 0 0 0
30/06/2009
5.81
 54,480 6.10 6.10 5.81 200 10,520 0
29/06/2009
6.10
 94,320 6.41 6.41 6.10 1,200 3,000 0
26/06/2009
6.41
 151,030 6.74 6.74 6.41 0 510 0
25/06/2009
6.74
 77,950 7.09 7.09 6.74 100 1,800 0
24/06/2009
7.09
 166,180 6.76 7.09 6.76 500 20,440 0
23/06/2009
6.76
 72,260 7.11 7.11 6.76 1,000 0 0
22/06/2009
7.11
 329,890 7.30 7.65 6.95 3,910 0 0
19/06/2009
7.30
 6,350 6.97 7.30 7.30 0 200 0
18/06/2009
6.97
 11,840 6.64 6.97 6.97 0 1,020 0
17/06/2009
6.64
 315,020 6.33 6.64 6.62 11,670 220,300 0
16/06/2009
6.33
 166,200 6.66 6.66 6.33 0 53,960 0
15/06/2009
6.66
 56,560 7.01 7.01 6.66 2,000 500 0
12/06/2009
7.01
 112,100 6.78 7.11 6.60 400 22,500 0
11/06/2009
6.78
 83,480 6.47 6.78 6.78 900 35,000 0
10/06/2009
6.47
 99,070 6.80 6.80 6.47 800 6,600 0
09/06/2009
6.80
 200,320 6.49 6.80 6.70 45,200 66,000 0
08/06/2009
6.49
 54,110 6.18 6.49 6.49 1,100 25,500 0
05/06/2009
6.18
 111,200 5.89 6.18 6.08 1,200 10,000 0
04/06/2009
5.89
 100,930 5.81 6.10 5.77 16,600 10,000 0
03/06/2009
5.81
 47,460 5.79 5.87 5.79 5,840 0 0
02/06/2009
5.79
 34,810 5.52 5.79 5.79 10,100 20,000 0
01/06/2009
5.52
 25,280 5.28 5.52 5.42 0 10,000 0
29/05/2009
5.28
 35,590 5.36 5.54 5.28 50 2,140 0
28/05/2009
5.36
 41,240 5.59 5.59 5.32 2,000 3,320 0
27/05/2009
5.59
 63,850 5.77 5.77 5.52 1,000 1,900 0
26/05/2009
5.77
 63,710 6.06 6.22 5.77 2,500 0 0
25/05/2009
6.06
 90,670 5.77 6.06 5.98 500 20,100 0
22/05/2009
5.77
 65,490 6.06 6.06 5.77 44,620 560 0
21/05/2009
6.06
 171,460 5.77 6.06 5.98 102,770 30,000 0
20/05/2009
5.77
 112,030 5.50 5.77 5.77 54,200 32,720 0
19/05/2009
5.50
 262,840 5.26 5.50 5.48 143,070 0 0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 12%
18/05/2009
5.26
 79,400 5.01 5.26 5.26 55,700 0 0

Chính sách bảo mật | Điều khoản sử dụng |