Tổng Công ty cổ phần Bảo Minh (bmi)

20.15
-0.05
(-0.25%)
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
(2024-10-23) 		-0.50 -2.42% 2,021,200 -114,546 -2.4
20
21.50
20.15
2 tháng
(2024-09-23) 		-0.44 -2.11% 4,544,400 102,154 2.8
20
21.77
20.15
3 tháng
(2024-08-26) 		-1.98 -8.93% 6,874,000 -82,046 -1.6
20
22.36
20.15
6 tháng
(2024-05-27) 		-3.97 -16.42% 30,111,100 -917,346 -22.2
20
24.62
20.15
12 tháng
(2023-11-28) 		1.25 6.58% 54,949,300 -1,900,846 -44.1
18.55
24.62
20.15
24 tháng
(2022-12-05) 		2.01 11.03% 106,288,400 -2,190,704 -40.6
15.89
24.62
20.15
36 tháng
(2021-12-08) 		-11.11 -35.49% 214,898,500 27,854 28.8
13.23
35.25
20.15
60 tháng
(2019-12-19) 		6.30 45.32% 462,373,330 -7,073,894 -198.2
8.23
37.07
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
17.39
 1,256,200 16.55 17.69 16.49 900 28,700 -0.8
16/04/2021
16.55
 1,216,600 16.19 17.18 15.93 10,500 66,500 -1.6
15/04/2021
16.19
 1,204,100 15.27 16.22 15.30 53,600 40,800 0.3
14/04/2021
15.27
 330,700 15.30 15.36 15.09 16,800 44,500 -0.7
13/04/2021
15.30
 359,300 15.42 15.63 15.27 13,700 24,100 -0.3
12/04/2021
15.42
 322,300 15.42 15.51 15.39 1,900 23,300 -0.6
09/04/2021
15.42
 167,800 15.45 15.51 15.33 4,000 22,000 -0.5
08/04/2021
15.45
 278,500 15.51 15.63 15.36 6,900 19,500 -0.3
07/04/2021
15.51
 470,200 15.33 15.63 15.24 9,200 118,000 -2.8
06/04/2021
15.33
 486,100 15.51 15.57 15.09 4,200 45,000 -1.1
05/04/2021
15.51
 243,000 15.54 15.75 15.45 100 800 -0.0
02/04/2021
15.54
 279,000 15.81 15.96 15.51 9,500 8,100 0.0
01/04/2021
15.81
 211,200 15.33 15.81 15.27 5,800 28,000 -0.6
31/03/2021
15.33
 236,900 15.27 15.33 15.06 6,200 26,300 -0.5
30/03/2021
15.27
 231,400 15.33 15.39 15.15 12,000 15,700 -0.1
29/03/2021
15.33
 174,400 14.91 15.36 15.03 4,400 100 0.1
26/03/2021
14.91
 476,500 15.36 15.36 14.32 20,000 155,000 -3.3
25/03/2021
15.36
 249,600 15.45 15.63 15.21 7,400 39,000 -0.8
24/03/2021
15.45
 345,500 16.34 16.34 15.45 5,600 35,800 -0.8
23/03/2021
16.34
 418,800 16.37 16.37 16.08 1,600 71,300 -1.9
22/03/2021
16.37
 313,800 16.40 16.64 16.34 0 16,600 -0.5
19/03/2021
16.40
 408,300 16.17 16.55 16.05 1,000 99,200 -2.7
18/03/2021
16.17
 322,300 16.17 16.46 16.05 2,800 45,700 -1.2
17/03/2021
16.17
 242,100 16.11 16.22 16.05 1,000 18,000 -0.5
16/03/2021
16.11
 298,700 16.34 16.49 16.11 6,700 30,600 -0.6
15/03/2021
16.34
 382,300 16.34 16.52 16.25 9,900 4,600 0.1
12/03/2021
16.34
 354,400 16.34 16.40 16.22 12,600 24,600 -0.3
11/03/2021
16.34
 361,500 16.40 16.64 16.34 3,600 41,700 -1.0
10/03/2021
16.40
 501,400 16.19 16.52 16.08 1,000 24,600 -0.6
09/03/2021
16.19
 718,900 15.69 16.40 15.51 11,300 53,700 -1.1
08/03/2021
15.69
 235,100 15.51 15.93 15.54 13,000 20,400 -0.2
05/03/2021
15.51
 280,600 15.51 15.69 15.15 6,700 27,600 -0.5
04/03/2021
15.51
 377,600 15.90 16.08 15.15 1,100 28,800 -0.7
03/03/2021
15.90
 326,500 16.05 16.17 15.87 26,700 30,200 -0.1
02/03/2021
16.05
 500,600 15.63 16.17 15.63 6,700 21,700 -0.4
01/03/2021
15.63
 500,600 15.15 15.78 15.21 11,700 5,000 0.2
26/02/2021
15.15
 428,600 15.51 15.57 15.15 4,600 19,500 -0.4
25/02/2021
15.51
 294,600 15.69 15.81 15.45 10,900 7,700 0.1
24/02/2021
15.69
 228,900 16.05 16.37 15.51 5,900 22,700 -0.4
23/02/2021
16.05
 210,700 16.28 16.28 15.87 12,900 36,200 -0.6
22/02/2021
16.28
 350,600 15.90 16.46 15.87 35,300 17,200 0.5
19/02/2021
15.90
 205,900 15.93 15.93 15.57 7,900 11,700 -0.1
18/02/2021
15.93
 282,600 15.72 16.05 15.57 7,000 16,100 -0.2
17/02/2021
15.72
 256,100 15.21 15.72 15.06 30,600 64,600 -0.9
09/02/2021
15.21
 165,000 14.91 15.21 14.79 35,700 12,500 0.6
08/02/2021
14.91
 222,500 15.63 15.63 14.61 3,200 41,000 -1.0
05/02/2021
15.63
 203,900 15.12 15.69 15.03 800 9,000 -0.2
04/02/2021
15.12
 189,300 15.09 15.27 14.97 2,100 49,300 -1.2
03/02/2021
15.09
 380,900 14.44 15.18 14.55 15,700 45,600 -0.7
02/02/2021
14.44
 268,400 14.08 14.49 13.84 26,400 0 0.6
01/02/2021
14.08
 301,400 15.03 15.03 14.02 10,700 19,100 -0.2
29/01/2021
15.03
 484,200 14.52 15.03 13.63 185,400 14,500 4.1
28/01/2021
14.52
 785,700 15.60 15.60 14.52 278,700 0 6.8
27/01/2021
15.60
 724,000 16.34 16.34 15.30 143,500 17,800 3.3
26/01/2021
16.34
 936,100 17.24 17.24 16.08 82,100 26,600 1.6
25/01/2021
17.24
 456,600 17.27 17.48 16.94 159,800 31,600 3.7
22/01/2021
17.27
 643,700 17.66 17.89 17.21 4,300 28,200 -0.7
21/01/2021
17.66
 537,600 17.06 18.04 17.06 21,800 17,300 0.1
20/01/2021
17.06
 1,023,000 17.60 17.60 16.37 66,100 12,100 1.5
19/01/2021
17.60
 980,300 18.91 18.91 17.60 834,300 791,400 1.3
18/01/2021
18.91
 753,200 19.21 19.48 18.91 29,500 20,000 0.3
15/01/2021
19.21
 703,000 19.45 19.68 19.21 9,400 77,900 -2.2
14/01/2021
19.45
 418,700 19.86 19.86 19.45 10,000 31,700 -0.7
13/01/2021
19.86
 768,800 19.98 20.22 19.51 38,900 31,700 0.2
12/01/2021
19.98
 1,495,800 19.18 20.25 19.21 55,000 24,200 1.0
11/01/2021
19.18
 731,900 19.09 19.39 18.79 2,600 3,800 -0.0
08/01/2021
19.09
 880,200 19.48 19.54 18.94 23,800 17,400 0.2
07/01/2021
19.48
 1,304,400 19.09 19.57 19.09 41,400 5,000 1.2
06/01/2021
19.09
 1,413,600 18.82 20.04 18.61 11,600 161,300 -4.8
05/01/2021
18.82
 527,100 18.94 19.09 18.67 5,800 28,800 -0.7
04/01/2021
18.94
 2,067,400 18.25 19.30 18.25 21,200 10,300 0.4
31/12/2020
18.25
 416,030 18.25 18.49 18.10 13,880 1,490 0.4
30/12/2020
18.25
 413,340 18.49 18.67 18.25 12,130 7,800 0.1
29/12/2020
18.49
 1,903,170 17.72 18.73 17.48 37,950 213,010 -5.3
28/12/2020
17.72
 444,680 17.72 17.84 17.30 7,370 109,320 -3.0
25/12/2020
17.72
 424,660 17.30 17.84 17.12 26,670 24,000 0.1
24/12/2020
17.30
 343,100 17.72 17.72 16.79 300 23,140 -0.7
23/12/2020
17.72
 545,460 17.51 18.13 17.39 5,620 21,260 -0.5
22/12/2020
17.51
 456,940 17.42 17.51 17.24 96,000 9,780 2.5
21/12/2020
17.42
 354,850 17.39 17.69 17.36 11,740 1,120 0.3
18/12/2020
17.39
 560,450 17.51 17.60 17.33 22,940 25,270 -0.1
17/12/2020
17.51
 731,380 18.07 18.07 17.51 1,640 22,680 -0.6
16/12/2020
18.07
 377,640 18.07 18.34 18.01 11,870 3,400 0.3
15/12/2020
18.07
 367,490 18.16 18.31 18.01 35,490 2,210 1.0
14/12/2020
18.16
 467,170 18.07 18.37 17.81 18,780 12,680 0.2
11/12/2020
18.07
 426,150 18.10 18.10 17.89 11,800 25,840 -0.4
10/12/2020
18.10
 421,340 18.55 18.55 18.10 10,000 40,260 -0.9
09/12/2020
18.55
 755,840 17.72 18.85 17.98 53,240 23,880 0.9
08/12/2020
17.72
 975,800 17.60 17.87 17.09 22,730 27,000 -0.1
07/12/2020
17.60
 881,830 18.19 18.25 17.60 24,600 33,380 -0.3
04/12/2020
18.19
 412,030 18.40 18.49 18.16 13,140 76,010 -1.9
03/12/2020
18.40
 450,780 18.25 18.64 18.19 5,970 14,380 -0.3
02/12/2020
18.25
 512,660 18.19 18.76 18.16 21,640 800 0.6
01/12/2020
18.19
 400,580 18.37 18.37 17.89 31,630 24,650 0.2
30/11/2020
18.37
 426,880 18.34 18.49 18.07 500 7,510 -0.2
27/11/2020
18.34
 705,760 18.19 18.73 18.01 14,680 15,500 -0.0
26/11/2020
18.19
 424,660 18.28 18.28 18.01 34,020 2,660 1.0
25/11/2020
18.28
 707,910 18.31 18.79 18.07 20,400 6,400 0.4
24/11/2020
18.31
 1,716,780 17.18 18.31 17.18 22,200 113,870 -2.8
23/11/2020
17.18
 318,700 17.18 17.48 16.88 10,520 90 0.3

Chính sách bảo mật | Điều khoản sử dụng |