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)
19/09/2007
17.50
 72,700 17.12 17.50 17.12 54,100 48,200 0
18/09/2007
17.12
 3,000 17.21 17.21 17.12 0 0 0
17/09/2007
17.21
 5,300 17.35 17.48 17.21 2,300 0 0
14/09/2007
17.35
 9,100 17.50 17.60 17.12 2,100 0 0
13/09/2007
17.50
 48,200 17.31 17.66 17.31 22,300 19,500 0
12/09/2007
17.31
 4,600 16.93 17.31 15.23 600 0 0
11/09/2007
16.93
 5,600 16.73 16.93 16.83 0 0 0
10/09/2007
16.73
 19,300 16.83 16.93 16.73 1,600 10,000 0
07/09/2007
16.83
 17,900 16.44 16.93 16.54 0 0 0
06/09/2007
16.44
 3,700 16.44 16.56 16.44 0 0 0
05/09/2007
16.44
 3,400 16.54 16.93 16.44 0 0 0
04/09/2007
16.54
 4,300 16.54 16.54 16.54 0 0 0
31/08/2007
16.54
 2,000 16.54 16.56 16.43 0 0 0
30/08/2007
16.54
 4,300 16.35 16.54 16.27 0 0 0
29/08/2007
16.35
 11,000 17.12 17.12 16.06 0 0 0
28/08/2007
17.12
 27,800 16.73 17.31 15.96 0 0 0
27/08/2007
16.73
 82,700 16.64 16.73 15.96 0 0 0
24/08/2007
16.64
 6,700 16.16 17.12 16.37 0 0 0
23/08/2007
16.16
 69,800 15.91 16.35 15.96 0 0 0
22/08/2007
15.91
 50,300 16.02 16.08 15.91 0 0 0
21/08/2007
16.02
 80,000 15.96 16.02 15.96 0 0 0
20/08/2007
15.96
 10,800 15.58 15.96 15.83 0 0 0
17/08/2007
15.58
 17,100 15.48 15.96 15.39 0 0 0
16/08/2007
15.48
 39,500 15.77 16.06 15.39 0 0 0
15/08/2007
15.77
 1,100 15.96 15.96 15.77 0 0 0
14/08/2007
15.96
 31,000 15.96 16.16 15.87 0 0 0
13/08/2007
15.96
 30,000 15.96 16.16 15.77 0 0 0
10/08/2007
15.96
 13,400 16.16 16.16 15.77 0 0 0
09/08/2007
16.16
 10,900 15.77 16.16 15.68 0 0 0
08/08/2007
15.77
 7,200 15.77 15.87 15.77 0 0 0
07/08/2007
15.77
 2,300 15.77 15.77 15.39 0 0 0
06/08/2007
15.77
 21,300 15.66 15.77 15.39 0 0 0
03/08/2007
15.66
 6,600 15.39 15.68 15.39 0 0 0
02/08/2007
15.39
 4,600 15.39 15.77 15.39 0 0 0
01/08/2007
15.39
 200 15.19 15.58 15.39 0 0 0
31/07/2007
15.19
 3,200 14.93 15.19 14.62 0 0 0
30/07/2007
14.93
 600 15.23 15.23 14.93 0 0 0
27/07/2007
15.23
 1,400 15.10 15.23 15.10 0 0 0
26/07/2007
15.10
 4,300 15.46 15.46 14.81 0 0 0
25/07/2007
15.46
 1,600 15.83 15.83 15.29 0 0 0
24/07/2007
15.83
 8,500 15.77 15.87 15.77 0 0 0
23/07/2007
15.77
 3,500 15.77 15.96 15.77 0 0 0
20/07/2007
15.77
 7,600 15.77 16.06 15.44 0 0 0
19/07/2007
15.77
 6,400 16.18 16.54 15.68 0 0 0
18/07/2007
16.18
 3,700 16.73 16.75 16.16 0 0 0
17/07/2007
16.73
 2,000 16.35 16.83 16.73 0 0 0
16/07/2007
16.35
 2,800 17.12 17.12 16.35 0 0 0
13/07/2007
17.12
 1,800 16.93 17.12 15.58 0 0 0
12/07/2007
16.93
 5,100 18.56 18.56 16.93 0 0 0
11/07/2007
18.56
 9,600 19.14 19.62 18.56 0 0 0
10/07/2007
19.14
 25,500 17.81 19.27 17.69 0 0 0
09/07/2007
17.81
 21,100 16.60 17.81 16.35 0 0 0
06/07/2007
16.60
 34,800 15.19 16.60 15.00 0 0 0
05/07/2007
15.19
 47,900 14.43 15.75 13.66 0 0 0
04/07/2007
14.43
 1,200 13.10 14.43 14.14 0 0 0
03/07/2007
13.10
 7,000 14.04 14.23 13.10 0 0 0
02/07/2007
14.04
 13,200 13.85 14.33 14.04 0 0 0
29/06/2007
13.85
 3,800 14.12 14.12 13.66 0 0 0
28/06/2007
14.12
 4,500 14.06 14.12 14.02 0 0 0
27/06/2007
14.06
 9,500 14.14 14.29 13.94 0 0 0
26/06/2007
14.14
 9,400 14.23 14.39 14.14 0 0 0
25/06/2007
14.23
 9,800 14.62 14.62 14.23 0 0 0
22/06/2007
14.62
 3,200 14.81 15.00 14.54 0 0 0
21/06/2007
14.81
 12,700 15.10 15.19 14.77 0 0 0
20/06/2007
15.10
 8,400 15.77 15.77 15.10 0 0 0
19/06/2007
15.77
 7,700 15.96 15.96 15.58 0 0 0
18/06/2007
15.96
 3,600 16.16 16.16 15.96 0 0 0
15/06/2007: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 10/4 Giá: 15 (Volume + 40%, Ratio=0.40)
15/06/2007
16.16
 6,200 17.52 17.52 15.96 0 0 0
14/06/2007
17.52
 16,700 17.30 17.80 16.51 0 0 0
13/06/2007
17.30
 11,400 18.45 18.52 17.23 0 0 0
12/06/2007
18.45
 8,800 18.98 18.98 18.39 0 0 0
11/06/2007
18.98
 7,900 19.31 19.38 18.95 0 0 0
08/06/2007
19.31
 10,200 19.38 19.67 19.24 0 0 0
07/06/2007
19.38
 5,800 18.66 19.53 19.31 0 0 0
06/06/2007
18.66
 13,100 19.02 19.53 18.66 0 0 0
05/06/2007
19.02
 65,100 18.66 19.81 18.81 0 0 0
04/06/2007
18.66
 41,500 19.38 19.38 18.66 0 0 0
01/06/2007
19.38
 16,400 20.10 20.10 18.52 0 0 0
31/05/2007
20.10
 19,400 20.39 20.82 20.10 0 0 0
30/05/2007
20.39
 19,100 20.70 20.70 19.96 0 0 0
29/05/2007
20.70
 73,200 20.82 21.25 20.53 0 0 0
28/05/2007
20.82
 25,400 21.54 21.97 20.53 0 0 0
25/05/2007
21.54
 12,100 21.84 22.11 20.89 0 0 0
24/05/2007
21.84
 13,500 22.25 22.54 21.54 0 0 0
23/05/2007
22.25
 44,900 22.41 22.68 22.25 0 0 0
22/05/2007
22.41
 52,600 22.40 22.83 22.25 0 0 0
21/05/2007
22.40
 26,100 22.68 23.26 22.25 0 0 0
18/05/2007
22.68
 13,500 22.73 22.97 22.25 0 0 0
17/05/2007
22.73
 27,800 22.73 22.73 21.82 0 0 0
16/05/2007
22.73
 22,000 22.97 22.97 22.68 0 0 0
15/05/2007
22.97
 20,100 22.10 22.97 22.11 0 0 0
14/05/2007
22.10
 14,600 22.68 22.97 21.68 0 0 0
11/05/2007
22.68
 10,800 24.01 24.12 22.40 0 0 0
10/05/2007
24.01
 13,300 23.29 24.54 22.54 0 0 0
09/05/2007
23.29
 26,200 20.85 23.29 21.11 0 0 0
08/05/2007
20.85
 7,700 20.39 21.54 20.85 0 0 0
07/05/2007
20.39
 1,000 20.10 20.89 20.39 0 0 0
04/05/2007
20.10
 10,500 20.40 20.82 19.83 0 0 0
03/05/2007
20.40
 6,000 21.54 21.54 20.39 0 0 0
02/05/2007
21.54
 3,200 21.54 22.24 21.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |