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)
25/04/2007
21.54
 3,700 21.54 22.25 20.53 0 0 0
24/04/2007
21.54
 3,700 21.54 21.54 21.39 0 0 0
23/04/2007
21.54
 5,500 21.54 21.82 21.54 0 0 0
20/04/2007
21.54
 9,000 22.97 23.55 21.54 0 0 0
19/04/2007
22.97
 5,000 23.82 24.70 22.97 0 0 0
18/04/2007
23.82
 9,300 21.55 23.82 22.25 0 0 0
17/04/2007
21.55
 2,000 22.97 22.97 21.54 0 0 0
16/04/2007
22.97
 6,500 25.05 25.05 22.48 0 0 0
13/04/2007
25.05
 23,400 24.71 25.13 24.84 0 0 0
12/04/2007
24.71
 5,500 25.27 25.56 24.55 0 0 0
11/04/2007
25.27
 4,800 25.14 25.41 24.82 0 0 0
10/04/2007
25.14
 9,500 25.73 25.77 25.13 0 0 0
09/04/2007
25.73
 9,800 25.48 25.83 24.41 0 0 0
06/04/2007
25.48
 23,100 24.70 25.70 24.72 0 0 0
05/04/2007
24.70
 2,600 25.70 25.70 24.70 0 0 0
04/04/2007
25.70
 8,900 24.05 25.84 23.86 0 0 0
03/04/2007
24.05
 5,800 23.69 25.13 22.97 0 0 0
02/04/2007
23.69
 4,500 25.84 26.56 23.69 0 0 0
30/03/2007
25.84
 13,300 26.27 26.85 23.93 0 0 0
29/03/2007
26.27
 12,500 26.13 26.99 25.84 0 0 0
28/03/2007
26.13
 14,400 24.26 26.13 22.25 0 0 0
27/03/2007
24.26
 10,500 25.84 25.84 23.26 0 0 0
26/03/2007
25.84
 4,800 27.28 27.71 25.13 0 0 0
23/03/2007
27.28
 7,600 28.00 28.00 27.28 0 0 0
22/03/2007
28.00
 5,900 28.14 29.43 27.57 0 0 0
21/03/2007
28.14
 4,900 28.41 28.72 28.00 0 0 0
20/03/2007
28.41
 24,800 29.15 29.29 25.46 0 0 0
19/03/2007
29.15
 41,200 29.35 30.01 26.85 0 0 0
16/03/2007
29.35
 17,800 27.28 29.35 26.56 0 0 0
15/03/2007
27.28
 30,600 27.71 27.71 25.13 0 0 0
14/03/2007
27.71
 75,600 27.42 27.71 25.59 0 0 0
13/03/2007
27.42
 18,700 29.43 30.87 27.42 0 0 0
12/03/2007
29.43
 30,500 29.43 31.01 29.43 0 0 0
09/03/2007
29.43
 55,300 29.29 30.15 29.43 0 0 0
08/03/2007
29.29
 40,800 28.72 29.43 28.72 0 0 0
07/03/2007
28.72
 67,200 25.13 30.15 25.70 0 0 0
06/03/2007
25.13
 70,100 28.50 30.41 25.13 0 0 0
05/03/2007
28.50
 102,100 25.67 28.67 25.84 0 0 0
02/03/2007
25.67
 44,300 27.75 27.75 25.67 0 0 0
01/03/2007
27.75
 40,800 30.29 30.87 27.75 0 0 0
28/02/2007
30.29
 24,500 30.15 33.17 30.15 0 0 0
27/02/2007
30.15
 24,600 27.61 30.35 29.86 0 0 0
26/02/2007
27.61
 42,700 25.44 27.61 27.57 0 0 0
15/02/2007
25.44
 39,800 23.69 25.44 23.91 0 0 0
14/02/2007
23.69
 48,000 22.25 23.69 22.70 0 0 0
13/02/2007
22.25
 30,300 21.68 22.97 22.25 0 0 0
12/02/2007
21.68
 36,800 20.82 22.97 21.54 0 0 0
09/02/2007
20.82
 29,100 19.96 21.97 20.10 0 0 0
08/02/2007
19.96
 18,200 20.39 20.82 19.38 0 0 0
07/02/2007
20.39
 30,900 20.39 20.82 20.10 0 0 0
06/02/2007
20.39
 39,700 21.54 21.54 19.81 0 0 0
05/02/2007
21.54
 22,300 22.54 22.54 20.82 0 0 0
02/02/2007
22.54
 7,900 22.97 24.12 21.69 0 0 0
01/02/2007
22.97
 13,600 23.91 25.84 22.97 0 0 0
31/01/2007
23.91
 61,500 22.11 23.98 23.55 0 0 0
30/01/2007
22.11
 97,600 20.40 22.11 20.96 0 0 0
29/01/2007: Cổ tức tiền mặt tỉ lệ: 7%
29/01/2007
20.40
 56,000 19.93 20.40 19.67 0 0 0
26/01/2007
19.93
 54,700 17.43 19.93 17.86 0 0 0
25/01/2007
17.43
 78,300 18.77 18.86 17.06 0 0 0
24/01/2007
18.77
 27,700 20.64 20.64 18.77 0 0 0
23/01/2007
20.64
 65,500 20.14 21.14 20.14 0 0 0
22/01/2007
20.14
 97,000 20.71 21.43 19.71 0 0 0
19/01/2007
20.71
 16,600 21.64 21.71 19.03 0 0 0
18/01/2007
21.64
 99,700 21.39 21.64 20.00 0 0 0
17/01/2007
21.39
 33,500 23.29 23.29 21.39 0 0 0
16/01/2007
23.29
 35,500 23.29 25.70 23.27 0 0 0
15/01/2007
23.29
 104,400 20.00 23.39 23.29 0 0 0
12/01/2007
20.00
 67,500 21.43 21.86 19.61 0 0 0
11/01/2007
21.43
 13,000 21.43 22.14 21.43 0 0 0
10/01/2007
21.43
 22,900 21.23 22.14 21.43 0 0 0
09/01/2007
21.23
 53,100 21.23 22.00 20.00 0 0 0
08/01/2007
21.23
 96,900 20.69 21.43 18.63 0 0 0
05/01/2007
20.69
 21,500 19.59 21.54 19.57 0 0 0
04/01/2007
19.59
 18,300 17.81 19.59 19.59 0 0 0
03/01/2007
17.81
 7,800 16.20 17.81 17.81 0 0 0
02/01/2007
16.20
 2,800 14.81 16.20 16.20 0 0 0
29/12/2006
14.81
 31,000 13.47 14.81 14.29 0 0 0
28/12/2006
13.47
 24,400 13.21 13.93 13.14 0 0 0
27/12/2006
13.21
 12,500 12.14 13.36 12.57 0 0 0
26/12/2006
12.14
 26,900 12.14 12.29 12.00 0 0 0
25/12/2006
12.14
 13,300 11.53 12.14 11.21 0 0 0
22/12/2006
11.53
 8,800 12.00 12.00 10.97 0 0 0
21/12/2006
12.00
 156,800 12.29 12.36 11.99 0 0 0
20/12/2006
12.29
 72,800 11.71 12.29 11.71 0 0 0
19/12/2006
11.71
 30,200 11.41 11.71 11.43 0 0 0
18/12/2006
11.41
 18,400 11.36 11.43 11.14 0 0 0
15/12/2006
11.36
 75,300 11.44 11.44 11.14 0 0 0
14/12/2006
11.44
 43,000 11.30 11.50 11.14 0 0 0
13/12/2006
11.30
 8,000 11.31 11.43 11.07 0 0 0
12/12/2006
11.31
 8,700 10.53 11.57 11.07 0 0 0
11/12/2006
10.53
 11,900 10.07 10.71 10.36 0 0 0
08/12/2006
10.07
 14,200 9.86 10.14 9.43 0 0 0
07/12/2006
9.86
 13,500 9.97 9.97 8.99 0 0 0
06/12/2006
9.97
 6,600 11.06 11.06 9.96 0 0 0
05/12/2006
11.06
 9,600 11.67 11.67 10.57 0 0 0
04/12/2006
11.67
 13,700 12.06 12.14 11.29 0 0 0
01/12/2006
12.06
 6,600 11.80 12.14 11.87 0 0 0
30/11/2006
11.80
 5,800 11.14 12.07 11.57 0 0 0
29/11/2006
11.14
 45,500 10.59 11.57 10.71 0 0 0
28/11/2006
10.59
 70,400 10.59 11.43 10.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |