Tổng Công ty cổ phần Bảo Minh (bmi)

13.95
-0.20
(-1.41%)
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
(2026-08-19) 		1.22 9.42% 2,644,200 21,300 -0.8
12.88
17.80
13.95
2 tháng
(2026-07-20) 		1.36 10.66% 4,323,800 -98,800 -2.3
12.16
17.80
13.95
3 tháng
(2026-06-22) 		0.16 1.12% 6,457,400 -434,900 -7.1
12.16
17.80
13.95
6 tháng
(2026-03-23) 		-1.29 -8.36% 22,580,000 -1,048,500 -15.8
12.16
17.80
13.95
12 tháng
(2025-09-23) 		-4.09 -22.41% 82,372,400 -1,961,700 -22.4
12.16
20.22
13.95
24 tháng
(2024-09-30) 		-3.03 -17.66% 138,990,800 -6,245,908 -116.3
11.09
20.22
13.95
36 tháng
(2023-10-04) 		-3.50 -19.83% 196,729,000 -9,389,538 -189.0
9.89
20.45
13.95
60 tháng
(2021-10-14) 		-11.17 -44.12% 392,180,200 -6,976,846 -120.1
8.81
30.80
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2007
15.22
 1,100 15.41 15.41 15.22 0 0 0
14/08/2007
15.41
 31,000 15.41 15.59 15.31 0 0 0
13/08/2007
15.41
 30,000 15.41 15.59 15.22 0 0 0
10/08/2007
15.41
 13,400 15.59 15.59 15.22 0 0 0
09/08/2007
15.59
 10,900 15.22 15.59 15.13 0 0 0
08/08/2007
15.22
 7,200 15.22 15.31 15.22 0 0 0
07/08/2007
15.22
 2,300 15.22 15.22 14.85 0 0 0
06/08/2007
15.22
 21,300 15.11 15.22 14.85 0 0 0
03/08/2007
15.11
 6,600 14.85 15.13 14.85 0 0 0
02/08/2007
14.85
 4,600 14.85 15.22 14.85 0 0 0
01/08/2007
14.85
 200 14.66 15.03 14.85 0 0 0
31/07/2007
14.66
 3,200 14.40 14.66 14.11 0 0 0
30/07/2007
14.40
 600 14.70 14.70 14.40 0 0 0
27/07/2007
14.70
 1,400 14.57 14.70 14.57 0 0 0
26/07/2007
14.57
 4,300 14.92 14.92 14.29 0 0 0
25/07/2007
14.92
 1,600 15.28 15.28 14.76 0 0 0
24/07/2007
15.28
 8,500 15.22 15.31 15.22 0 0 0
23/07/2007
15.22
 3,500 15.22 15.41 15.22 0 0 0
20/07/2007
15.22
 7,600 15.22 15.50 14.90 0 0 0
19/07/2007
15.22
 6,400 15.61 15.96 15.13 0 0 0
18/07/2007
15.61
 3,700 16.15 16.17 15.59 0 0 0
17/07/2007
16.15
 2,000 15.78 16.24 16.15 0 0 0
16/07/2007
15.78
 2,800 16.52 16.52 15.78 0 0 0
13/07/2007
16.52
 1,800 16.33 16.52 15.03 0 0 0
12/07/2007
16.33
 5,100 17.91 17.91 16.33 0 0 0
11/07/2007
17.91
 9,600 18.47 18.93 17.91 0 0 0
10/07/2007
18.47
 25,500 17.19 18.60 17.08 0 0 0
09/07/2007
17.19
 21,100 16.02 17.19 15.78 0 0 0
06/07/2007
16.02
 34,800 14.66 16.02 14.48 0 0 0
05/07/2007
14.66
 47,900 13.92 15.20 13.18 0 0 0
04/07/2007
13.92
 1,200 12.64 13.92 13.64 0 0 0
03/07/2007
12.64
 7,000 13.55 13.74 12.64 0 0 0
02/07/2007
13.55
 13,200 13.36 13.83 13.55 0 0 0
29/06/2007
13.36
 3,800 13.62 13.62 13.18 0 0 0
28/06/2007
13.62
 4,500 13.57 13.62 13.53 0 0 0
27/06/2007
13.57
 9,500 13.64 13.79 13.46 0 0 0
26/06/2007
13.64
 9,400 13.74 13.88 13.64 0 0 0
25/06/2007
13.74
 9,800 14.11 14.11 13.74 0 0 0
22/06/2007
14.11
 3,200 14.29 14.48 14.03 0 0 0
21/06/2007
14.29
 12,700 14.57 14.66 14.25 0 0 0
20/06/2007
14.57
 8,400 15.22 15.22 14.57 0 0 0
19/06/2007
15.22
 7,700 15.41 15.41 15.03 0 0 0
18/06/2007
15.41
 3,600 15.59 15.59 15.41 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
15.59
 6,200 16.90 16.90 15.41 0 0 0
14/06/2007
16.90
 16,700 16.70 17.18 15.93 0 0 0
13/06/2007
16.70
 11,400 17.80 17.87 16.63 0 0 0
12/06/2007
17.80
 8,800 18.32 18.32 17.75 0 0 0
11/06/2007
18.32
 7,900 18.64 18.71 18.29 0 0 0
08/06/2007
18.64
 10,200 18.71 18.98 18.57 0 0 0
07/06/2007
18.71
 5,800 18.01 18.84 18.64 0 0 0
06/06/2007
18.01
 13,100 18.36 18.84 18.01 0 0 0
05/06/2007
18.36
 65,100 18.01 19.12 18.15 0 0 0
04/06/2007
18.01
 41,500 18.71 18.71 18.01 0 0 0
01/06/2007
18.71
 16,400 19.40 19.40 17.87 0 0 0
31/05/2007
19.40
 19,400 19.67 20.09 19.40 0 0 0
30/05/2007
19.67
 19,100 19.98 19.98 19.26 0 0 0
29/05/2007
19.98
 73,200 20.09 20.51 19.81 0 0 0
28/05/2007
20.09
 25,400 20.78 21.20 19.81 0 0 0
25/05/2007
20.78
 12,100 21.07 21.34 20.16 0 0 0
24/05/2007
21.07
 13,500 21.48 21.75 20.78 0 0 0
23/05/2007
21.48
 44,900 21.63 21.89 21.48 0 0 0
22/05/2007
21.63
 52,600 21.61 22.03 21.48 0 0 0
21/05/2007
21.61
 26,100 21.89 22.45 21.48 0 0 0
18/05/2007
21.89
 13,500 21.93 22.17 21.48 0 0 0
17/05/2007
21.93
 27,800 21.93 21.93 21.06 0 0 0
16/05/2007
21.93
 22,000 22.17 22.17 21.89 0 0 0
15/05/2007
22.17
 20,100 21.32 22.17 21.34 0 0 0
14/05/2007
21.32
 14,600 21.89 22.17 20.92 0 0 0
11/05/2007
21.89
 10,800 23.17 23.28 21.61 0 0 0
10/05/2007
23.17
 13,300 22.47 23.68 21.75 0 0 0
09/05/2007
22.47
 26,200 20.12 22.47 20.37 0 0 0
08/05/2007
20.12
 7,700 19.67 20.78 20.12 0 0 0
07/05/2007
19.67
 1,000 19.40 20.16 19.67 0 0 0
04/05/2007
19.40
 10,500 19.69 20.09 19.13 0 0 0
03/05/2007
19.69
 6,000 20.78 20.78 19.67 0 0 0
02/05/2007
20.78
 3,200 20.78 21.46 20.78 0 0 0
25/04/2007
20.78
 3,700 20.78 21.48 19.81 0 0 0
24/04/2007
20.78
 3,700 20.78 20.78 20.64 0 0 0
23/04/2007
20.78
 5,500 20.78 21.06 20.78 0 0 0
20/04/2007
20.78
 9,000 22.17 22.72 20.78 0 0 0
19/04/2007
22.17
 5,000 22.99 23.83 22.17 0 0 0
18/04/2007
22.99
 9,300 20.80 22.99 21.48 0 0 0
17/04/2007
20.80
 2,000 22.17 22.17 20.78 0 0 0
16/04/2007
22.17
 6,500 24.18 24.18 21.70 0 0 0
13/04/2007
24.18
 23,400 23.85 24.25 23.97 0 0 0
12/04/2007
23.85
 5,500 24.39 24.66 23.69 0 0 0
11/04/2007
24.39
 4,800 24.26 24.52 23.96 0 0 0
10/04/2007
24.26
 9,500 24.83 24.87 24.25 0 0 0
09/04/2007
24.83
 9,800 24.59 24.93 23.55 0 0 0
06/04/2007
24.59
 23,100 23.83 24.80 23.86 0 0 0
05/04/2007
23.83
 2,600 24.80 24.80 23.83 0 0 0
04/04/2007
24.80
 8,900 23.21 24.94 23.03 0 0 0
03/04/2007
23.21
 5,800 22.86 24.25 22.17 0 0 0
02/04/2007
22.86
 4,500 24.94 25.63 22.86 0 0 0
30/03/2007
24.94
 13,300 25.36 25.91 23.10 0 0 0
29/03/2007
25.36
 12,500 25.22 26.05 24.94 0 0 0
28/03/2007
25.22
 14,400 23.42 25.22 21.48 0 0 0
27/03/2007
23.42
 10,500 24.94 24.94 22.45 0 0 0
26/03/2007
24.94
 4,800 26.33 26.74 24.25 0 0 0
23/03/2007
26.33
 7,600 27.02 27.02 26.33 0 0 0

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