Tổng Công ty cổ phần Bảo Minh (bmi)

13.95
0.35
(2.57%)
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
13.95
2 tháng
(2026-08-10) 		0.73 5.53% 3,117,400 135,340 2.4
12.88
14.15
13.95
3 tháng
(2026-07-10) 		0.44 3.25% 4,953,600 -16,160 0.4
12.16
14.15
13.95
6 tháng
(2026-04-13) 		-1.30 -8.59% 14,732,900 -1,089,060 -15.2
12.16
15.30
13.95
12 tháng
(2025-10-13) 		-4.63 -25.06% 74,655,200 -3,013,260 -46.3
12.16
20.22
13.95
24 tháng
(2024-10-18) 		-3.60 -20.62% 135,674,300 -6,139,468 -114.4
12.16
20.22
13.95
36 tháng
(2023-10-24) 		-2.30 -14.27% 191,907,000 -8,432,704 -166.9
12.16
20.45
13.95
60 tháng
(2021-11-03) 		-13.87 -50.03% 370,436,800 -6,318,112 -98.7
10.99
30.80
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 6.90 7.29 6.90 0 0 0
13/08/2015
7.10
 107,550 7.39 7.49 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 7.69 7.72 7.59 0 500 0.0
10/08/2015
7.23
 106,770 6.90 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 7.03 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 6.83 7.06 6.77 0 0 0
31/07/2015
7.26
 82,140 7.56 7.56 7.26 2,000 5,000 -0.1
30/07/2015
7.52
 108,070 7.56 7.56 7.29 50,000 500 1.1
29/07/2015
7.39
 74,680 7.49 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 7.33 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 7.98 8.28 7.88 0 10,000 -0.2
22/07/2015
7.88
 550,150 7.26 7.88 7.26 8,300 0 0.2
21/07/2015
7.78
 205,540 8.18 8.24 7.78 14,430 11,500 0.1
20/07/2015
8.34
 340,130 8.18 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 7.56 8.05 7.49 15,240 184,960 -4.2
15/07/2015
7.52
 859,120 7.62 7.62 7.42 39,800 230,400 -4.4
14/07/2015
7.13
 46,610 7.13 7.13 7.13 0 760 0.0
13/07/2015
6.67
 38,350 6.67 6.67 6.67 0 9,000 -0.2
10/07/2015
6.24
 66,740 5.91 6.24 5.91 0 0 0
09/07/2015
5.85
 82,990 5.85 6.14 5.85 1,000 2,370 0.0
08/07/2015
6.14
 144,560 6.11 6.54 5.91 1,000 10,000 -0.2
07/07/2015
6.24
 385,910 5.91 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 5.45 5.58 5.45 20 2,520 0.0
02/07/2015
5.52
 5,710 5.39 5.52 5.35 220 0 0.0
01/07/2015
5.42
 1,100 5.42 5.42 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 5.42 5.49 5.42 350 0 0.0
26/06/2015
5.49
 13,380 5.52 5.52 5.42 0 0 0
25/06/2015
5.58
 6,510 5.29 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 5.52 5.52 5.49 0 0 0
18/06/2015
5.42
 10,200 5.39 5.52 5.39 350 0 0.0
17/06/2015
5.52
 20,040 5.45 5.52 5.45 3,740 1,000 0.0
16/06/2015
5.52
 3,630 5.58 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 5.58 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 5.42 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 5.72 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 5.58 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 5.42 5.51 5.42 2,380 0 0.0
21/05/2015
5.51
 4,080 5.57 5.57 5.51 4,000 0 0.1
20/05/2015
5.51
 6,760 5.33 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 5.17 5.36 5.17 17,600 1,500 0.3
15/05/2015
5.36
 51,170 5.36 5.42 5.33 16,640 0 0.3
14/05/2015
5.33
 7,860 5.27 5.33 5.27 20 0 0.0
13/05/2015
5.36
 12,800 5.30 5.36 5.30 0 0 0
12/05/2015
5.36
 560 5.33 5.36 5.20 0 0 0
11/05/2015
5.39
 41,450 5.27 5.39 5.27 24,400 0 0.4
08/05/2015
5.30
 46,670 5.23 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 5.11 5.23 5.11 0 80 0.0
05/05/2015
5.27
 57,660 4.96 5.27 4.96 0 0 0
04/05/2015
5.14
 52,960 5.27 5.39 5.14 3,000 2,000 0.0
27/04/2015
5.42
 25,100 5.42 5.45 5.42 0 0 0
24/04/2015
5.48
 40 5.42 5.48 5.42 20 0 0.0
23/04/2015
5.45
 87,160 5.57 5.64 5.42 5,270 0 0.1
22/04/2015
5.42
 38,050 5.36 5.42 5.36 0 0 0
21/04/2015
5.39
 23,480 5.27 5.51 5.27 1,000 1,350 0.0
20/04/2015
5.36
 27,510 5.30 5.36 5.27 1,600 10,600 -0.2
17/04/2015
5.23
 12,760 5.27 5.33 5.23 4,730 1,900 0.0
16/04/2015
5.33
 31,650 5.30 5.33 5.27 1,000 1,000 0
15/04/2015
5.33
 330 5.30 5.33 5.20 0 0 0
14/04/2015
5.33
 17,100 5.33 5.33 5.23 0 1,000 0.0
13/04/2015
5.36
 17,270 5.36 5.39 5.33 0 1,400 0.0
10/04/2015
5.36
 18,250 5.20 5.39 5.20 0 0 0
09/04/2015
5.27
 42,160 5.23 5.27 5.20 0 0 0
08/04/2015
5.23
 9,230 5.23 5.27 5.20 700 900 0.0
07/04/2015
5.23
 22,210 5.27 5.27 5.08 0 0 0
06/04/2015
5.17
 6,330 5.23 5.23 5.11 0 0 0
03/04/2015
5.17
 17,380 5.20 5.20 5.14 0 0 0
02/04/2015
5.20
 16,530 5.20 5.20 5.14 4,000 0 0.1
01/04/2015
5.20
 4,530 5.11 5.33 5.11 1,980 0 0.0
31/03/2015
5.17
 10,890 5.11 5.20 5.11 2,000 0 0.0
30/03/2015
5.11
 31,000 5.20 5.20 5.11 5,000 6,000 0.0
27/03/2015
5.20
 8,600 5.17 5.20 5.11 1,970 0 0.0
26/03/2015
5.17
 17,260 5.11 5.17 5.11 500 0 0.0
25/03/2015
5.14
 46,580 5.14 5.27 5.14 8,930 1,040 0.1

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