Tổng Công ty cổ phần Bảo Minh (bmi)

22.80
0
(0%)
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
(2024-08-20) 		-2.05 -8.27% 2,829,000 -217,840 -5.4
22.50
25.05
22.80
2 tháng
(2024-07-22) 		-1.35 -5.60% 6,218,400 -732,160 -17.6
22.50
25.05
22.80
3 tháng
(2024-06-21) 		-3.75 -14.15% 14,415,900 -554,006 -12.9
22.50
26.80
22.80
6 tháng
(2024-03-25) 		-1.09 -4.57% 34,219,800 -1,268,149 -31.2
21.98
27.08
22.80
12 tháng
(2023-09-25) 		0.32 1.42% 56,010,800 -2,874,349 -66.3
19.92
27.08
22.80
24 tháng
(2022-09-30) 		-1.72 -7.03% 115,772,600 -1,722,725 -31.0
14.55
27.08
22.80
36 tháng
(2021-10-05) 		-11.69 -33.95% 253,797,100 -407,157 3.8
14.55
40.78
22.80
60 tháng
(2019-10-16) 		6.57 40.60% 462,370,030 -7,113,107 -199.5
9.06
40.78
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
16.40
 222,500 17.19 17.19 16.08 3,200 41,000 -1.0
05/02/2021
17.19
 203,900 16.63 17.26 16.53 800 9,000 -0.2
04/02/2021
16.63
 189,300 16.60 16.80 16.47 2,100 49,300 -1.2
03/02/2021
16.60
 380,900 15.88 16.70 16.01 15,700 45,600 -0.7
02/02/2021
15.88
 268,400 15.48 15.94 15.22 26,400 0 0.6
01/02/2021
15.48
 301,400 16.53 16.53 15.42 10,700 19,100 -0.2
29/01/2021
16.53
 484,200 15.98 16.53 14.99 185,400 14,500 4.1
28/01/2021
15.98
 785,700 17.16 17.16 15.98 278,700 0 6.8
27/01/2021
17.16
 724,000 17.98 17.98 16.83 143,500 17,800 3.3
26/01/2021
17.98
 936,100 18.96 18.96 17.68 82,100 26,600 1.6
25/01/2021
18.96
 456,600 19.00 19.22 18.63 159,800 31,600 3.7
22/01/2021
19.00
 643,700 19.42 19.68 18.93 4,300 28,200 -0.7
21/01/2021
19.42
 537,600 18.77 19.85 18.77 21,800 17,300 0.1
20/01/2021
18.77
 1,023,000 19.36 19.36 18.01 66,100 12,100 1.5
19/01/2021
19.36
 980,300 20.80 20.80 19.36 834,300 791,400 1.3
18/01/2021
20.80
 753,200 21.13 21.42 20.80 29,500 20,000 0.3
15/01/2021
21.13
 703,000 21.39 21.65 21.13 9,400 77,900 -2.2
14/01/2021
21.39
 418,700 21.85 21.85 21.39 10,000 31,700 -0.7
13/01/2021
21.85
 768,800 21.98 22.24 21.46 38,900 31,700 0.2
12/01/2021
21.98
 1,495,800 21.09 22.28 21.13 55,000 24,200 1.0
11/01/2021
21.09
 731,900 21.00 21.32 20.67 2,600 3,800 -0.0
08/01/2021
21.00
 880,200 21.42 21.49 20.83 23,800 17,400 0.2
07/01/2021
21.42
 1,304,400 21.00 21.52 21.00 41,400 5,000 1.2
06/01/2021
21.00
 1,413,600 20.70 22.05 20.47 11,600 161,300 -4.8
05/01/2021
20.70
 527,100 20.83 21.00 20.54 5,800 28,800 -0.7
04/01/2021
20.83
 2,067,400 20.08 21.23 20.08 21,200 10,300 0.4
31/12/2020
20.08
 416,030 20.08 20.34 19.91 13,880 1,490 0.4
30/12/2020
20.08
 413,340 20.34 20.54 20.08 12,130 7,800 0.1
29/12/2020
20.34
 1,903,170 19.49 20.60 19.22 37,950 213,010 -5.3
28/12/2020
19.49
 444,680 19.49 19.62 19.03 7,370 109,320 -3.0
25/12/2020
19.49
 424,660 19.03 19.62 18.83 26,670 24,000 0.1
24/12/2020
19.03
 343,100 19.49 19.49 18.47 300 23,140 -0.7
23/12/2020
19.49
 545,460 19.26 19.95 19.13 5,620 21,260 -0.5
22/12/2020
19.26
 456,940 19.16 19.26 18.96 96,000 9,780 2.5
21/12/2020
19.16
 354,850 19.13 19.45 19.09 11,740 1,120 0.3
18/12/2020
19.13
 560,450 19.26 19.36 19.06 22,940 25,270 -0.1
17/12/2020
19.26
 731,380 19.88 19.88 19.26 1,640 22,680 -0.6
16/12/2020
19.88
 377,640 19.88 20.18 19.82 11,870 3,400 0.3
15/12/2020
19.88
 367,490 19.98 20.14 19.82 35,490 2,210 1.0
14/12/2020
19.98
 467,170 19.88 20.21 19.59 18,780 12,680 0.2
11/12/2020
19.88
 426,150 19.91 19.91 19.68 11,800 25,840 -0.4
10/12/2020
19.91
 421,340 20.41 20.41 19.91 10,000 40,260 -0.9
09/12/2020
20.41
 755,840 19.49 20.73 19.78 53,240 23,880 0.9
08/12/2020
19.49
 975,800 19.36 19.65 18.80 22,730 27,000 -0.1
07/12/2020
19.36
 881,830 20.01 20.08 19.36 24,600 33,380 -0.3
04/12/2020
20.01
 412,030 20.24 20.34 19.98 13,140 76,010 -1.9
03/12/2020
20.24
 450,780 20.08 20.50 20.01 5,970 14,380 -0.3
02/12/2020
20.08
 512,660 20.01 20.64 19.98 21,640 800 0.6
01/12/2020
20.01
 400,580 20.21 20.21 19.68 31,630 24,650 0.2
30/11/2020
20.21
 426,880 20.18 20.34 19.88 500 7,510 -0.2
27/11/2020
20.18
 705,760 20.01 20.60 19.82 14,680 15,500 -0.0
26/11/2020
20.01
 424,660 20.11 20.11 19.82 34,020 2,660 1.0
25/11/2020
20.11
 707,910 20.14 20.67 19.88 20,400 6,400 0.4
24/11/2020
20.14
 1,716,780 18.90 20.14 18.90 22,200 113,870 -2.8
23/11/2020
18.90
 318,700 18.90 19.22 18.57 10,520 90 0.3
20/11/2020
18.90
 368,210 19.00 19.03 18.63 15,070 800 0.4
19/11/2020
19.00
 682,350 19.16 19.22 18.90 33,270 130,230 -2.8
18/11/2020
19.16
 491,650 18.86 19.16 18.80 10,960 4,160 0.2
17/11/2020
18.86
 453,810 18.83 19.03 18.60 33,000 1,000 0.9
16/11/2020
18.83
 444,020 18.83 19.42 18.57 26,660 41,830 -0.4
13/11/2020
18.83
 401,140 19.03 19.03 18.70 24,680 90 0.7
12/11/2020
19.03
 888,060 18.04 19.16 18.04 18,390 24,500 -0.2
11/11/2020
18.04
 275,460 17.75 18.18 17.65 42,450 2,000 1.1
10/11/2020
17.75
 258,610 17.72 18.11 17.58 5,000 11,690 -0.2
09/11/2020
17.72
 112,760 17.55 17.72 17.45 5,420 5,770 -0.0
06/11/2020
17.55
 94,350 17.62 17.85 17.16 10,000 11,830 -0.0
05/11/2020
17.62
 154,650 17.72 17.91 17.45 8,650 2,610 0.2
04/11/2020
17.72
 72,390 17.58 17.78 17.42 3,980 1,610 0.1
03/11/2020
17.58
 28,350 17.58 17.65 17.22 3,000 10,750 -0.2
02/11/2020
17.58
 26,240 17.39 17.65 17.19 5,000 7,150 -0.1
30/10/2020
17.39
 97,080 17.39 17.52 16.86 15,000 5,570 0.2
29/10/2020
17.39
 143,940 17.26 17.72 16.93 13,470 16,020 -0.1
28/10/2020
17.26
 125,220 17.88 17.88 17.19 10,000 8,400 0.0
27/10/2020
17.88
 195,220 18.14 18.14 17.58 20,290 90,130 -1.9
26/10/2020
18.14
 95,680 18.44 18.57 18.14 10,230 37,350 -0.8
23/10/2020
18.44
 154,360 18.37 18.70 18.31 6,490 3,790 0.1
22/10/2020
18.37
 162,520 17.85 18.54 17.85 5,000 3,450 0.0
21/10/2020
17.85
 172,860 18.08 18.37 17.85 16,220 25,310 -0.3
20/10/2020
18.08
 92,600 18.04 18.24 17.75 24,890 30,800 -0.2
19/10/2020
18.04
 421,480 18.04 18.04 17.39 125,160 11,920 3.1
16/10/2020
18.04
 408,990 18.70 18.70 18.04 110,400 20,400 2.5
15/10/2020
18.70
 414,820 19.00 19.03 18.50 70,310 34,450 1.0
14/10/2020
19.00
 260,980 19.13 19.16 18.77 37,660 24,400 0.4
13/10/2020
19.13
 171,280 19.09 19.36 18.96 18,770 30,100 -0.3
12/10/2020
19.09
 593,710 19.00 19.78 18.93 31,740 32,800 -0.0
09/10/2020
19.00
 180,480 18.96 19.00 18.70 9,980 5,000 0.1
08/10/2020
18.96
 270,620 18.77 19.03 18.60 5,000 16,330 -0.3
07/10/2020
18.77
 318,340 18.60 19.29 18.44 64,640 21,500 1.2
06/10/2020
18.60
 452,030 18.86 18.86 18.31 12,190 52,420 -1.1
05/10/2020
18.86
 206,420 18.70 19.00 18.54 27,070 30,000 -0.1
02/10/2020
18.70
 635,140 19.03 19.36 18.40 20,660 97,880 -2.3
01/10/2020
19.03
 544,010 18.83 19.29 18.86 15,000 91,900 -2.2
30/09/2020
18.83
 528,230 19.16 19.22 18.14 19,140 10,910 0.2
29/09/2020
19.16
 835,290 18.77 19.16 18.04 70,460 59,080 0.4
28/09/2020
18.77
 456,780 18.27 19.06 18.27 13,550 35,070 -0.6
25/09/2020
18.27
 1,128,020 17.29 18.47 17.16 23,940 110,670 -2.4
24/09/2020
17.29
 842,210 16.73 17.39 16.60 12,440 17,320 -0.1
23/09/2020
16.73
 539,050 16.47 16.96 16.47 11,410 17,060 -0.1
22/09/2020
16.47
 436,870 16.60 16.63 16.31 22,480 17,000 0.1
21/09/2020
16.60
 249,550 16.63 16.93 16.60 10,810 24,270 -0.3

Chính sách bảo mật | Điều khoản sử dụng |