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)
18/09/2020
16.63
 206,680 16.63 16.83 16.53 28,000 27,340 0.0
17/09/2020
16.63
 737,420 16.21 17.06 16.37 7,820 251,060 -6.2
16/09/2020
16.21
 152,370 16.11 16.21 16.08 10 0 0.0
15/09/2020
16.11
 256,690 16.08 16.27 16.01 23,820 5,020 0.5
14/09/2020
16.08
 263,020 16.08 16.21 15.81 23,020 1,000 0.5
11/09/2020
16.08
 299,360 16.17 16.17 15.71 27,030 13,680 0.3
10/09/2020
16.17
 431,420 16.24 16.47 16.14 0 3,910 -0.1
09/09/2020
16.24
 270,120 16.14 16.40 15.75 11,200 0 0.3
08/09/2020
16.14
 411,880 16.08 16.27 15.65 29,120 9,900 0.5
07/09/2020
16.08
 438,620 16.60 16.67 16.04 47,840 4,770 1.1
04/09/2020
16.60
 478,270 16.50 16.60 16.14 11,300 1,000 0.3
03/09/2020
16.50
 911,210 15.88 16.67 15.88 3,160 179,370 -4.4
01/09/2020
15.88
 250,630 15.94 15.94 15.71 5,230 12,080 -0.2
31/08/2020
15.94
 268,940 15.94 16.08 15.62 23,440 13,360 0.2
28/08/2020
15.94
 540,970 15.62 16.27 15.62 26,010 12,360 0.3
27/08/2020
15.62
 237,590 15.75 15.75 15.48 30,570 7,980 0.5
26/08/2020
15.75
 450,650 15.88 16.31 15.75 32,620 3,000 0.7
25/08/2020
15.88
 1,833,100 14.86 15.88 14.89 190,920 452,400 -6.3
24/08/2020
14.86
 288,120 14.83 15.06 14.83 5,130 17,000 -0.3
21/08/2020
14.83
 465,490 14.57 14.99 14.44 1,480 25,180 -0.5
20/08/2020
14.57
 335,990 14.30 14.76 14.14 33,230 6,000 0.6
19/08/2020
14.30
 135,030 14.40 14.44 14.14 11,540 6,210 0.1
18/08/2020
14.40
 144,890 14.53 14.57 14.40 7,750 1,450 0.1
17/08/2020
14.53
 148,200 14.73 14.73 14.40 5,000 0 0.1
14/08/2020
14.73
 408,610 14.17 14.96 14.17 80 2,090 -0.0
13/08/2020
14.17
 126,310 14.07 14.17 14.04 5,000 3,180 0.0
12/08/2020
14.07
 66,230 14.04 14.07 13.88 5,000 14,390 -0.2
11/08/2020
14.04
 110,550 14.01 14.07 13.84 13,850 0 0.3
10/08/2020
14.01
 158,390 14.21 14.27 13.91 35,290 10,760 0.5
07/08/2020
14.21
 156,660 14.44 14.44 14.04 40,900 17,610 0.5
06/08/2020
14.44
 310,010 13.65 14.57 13.61 14,180 20,400 -0.1
05/08/2020
13.65
 161,450 13.42 13.78 13.42 5,420 30,950 -0.5
04/08/2020
13.42
 88,340 13.42 13.75 13.32 10,000 730 0.2
03/08/2020
13.42
 105,410 13.12 13.78 12.93 9,940 19,000 -0.2
31/07/2020
13.12
 112,990 13.45 13.48 12.86 13,070 18,090 -0.1
30/07/2020
13.45
 79,870 13.45 14.01 13.12 25,220 20,950 0.1
29/07/2020
13.45
 167,220 13.65 13.65 12.73 25,220 20,950 0.1
28/07/2020
13.65
 91,590 13.09 13.75 12.89 4,740 980 0.1
27/07/2020
13.09
 262,960 13.75 13.75 12.79 34,660 18,470 0.3
24/07/2020
13.75
 267,390 14.17 14.17 13.45 21,160 4,860 0.3
23/07/2020
14.17
 91,680 14.17 14.30 14.07 20,000 38,420 -0.4
22/07/2020
14.17
 85,840 14.27 14.34 14.04 5,000 15,660 -0.2
21/07/2020
14.27
 93,090 14.07 14.40 14.07 5,000 59,040 -1.2
20/07/2020
14.07
 129,980 14.14 14.14 14.04 15,370 50,100 -0.7
17/07/2020
14.14
 133,820 14.30 14.30 14.11 36,990 66,540 -0.6
16/07/2020
14.30
 119,540 14.40 14.40 14.11 15,000 58,120 -0.9
15/07/2020
14.40
 76,530 14.44 14.57 14.24 21,470 38,590 -0.4
14/07/2020
14.44
 72,380 14.50 14.70 14.04 20,510 43,010 -0.5
13/07/2020
14.50
 97,770 14.73 14.80 14.40 30,000 36,000 -0.1
10/07/2020
14.73
 191,400 14.89 14.96 14.37 30,000 91,290 -1.4
09/07/2020
14.89
 59,150 14.89 15.06 14.66 42,000 24,070 0.4
08/07/2020
14.89
 138,180 14.96 15.09 14.70 0 6,210 -0.1
07/07/2020
14.96
 248,330 14.30 15.22 14.30 20,200 12,660 0.2
06/07/2020
14.30
 105,110 14.27 14.50 14.27 5,500 10,000 -0.1
03/07/2020
14.27
 21,500 14.30 14.30 14.04 4,230 10,000 -0.1
02/07/2020
14.30
 33,430 14.27 14.37 14.04 13,500 10,610 0.1
01/07/2020
14.27
 43,500 14.04 14.27 14.01 5,980 7,990 -0.0
30/06/2020
14.04
 125,250 14.07 14.24 13.98 13,200 31,160 -0.4
29/06/2020
14.07
 161,860 14.07 14.14 13.98 1,070 10,230 -0.2
26/06/2020
14.07
 74,330 13.98 14.17 13.98 690 16,070 -0.3
25/06/2020
13.98
 76,280 14.14 14.14 13.91 10,000 720 0.2
24/06/2020
14.14
 91,260 14.17 14.21 13.98 13,510 31,450 -0.4
23/06/2020
14.17
 97,530 14.44 14.44 14.17 13,750 27,000 -0.3
22/06/2020
14.44
 259,580 14.44 14.44 14.01 12,680 125,580 -2.4
19/06/2020
14.44
 118,130 14.37 14.57 14.27 5,700 54,560 -1.1
18/06/2020
14.37
 159,490 14.30 14.37 14.17 21,950 15,500 0.1
17/06/2020
14.30
 91,720 14.37 14.37 14.11 15,550 28,750 -0.3
16/06/2020
14.37
 62,430 13.98 14.60 14.04 200 2,000 -0.0
15/06/2020
13.98
 437,130 14.73 14.73 13.88 25,000 49,340 -0.5
12/06/2020
14.73
 371,670 14.96 14.96 14.04 18,940 1,750 0.4
11/06/2020
14.96
 373,070 15.75 15.75 14.96 24,510 34,020 -0.2
10/06/2020
15.75
 982,230 14.99 16.01 15.12 730 47,560 -1.1
09/06/2020
14.99
 788,530 14.04 14.99 13.98 12,030 25,730 -0.3
08/06/2020
14.04
 140,430 14.11 14.24 14.04 9,450 38,910 -0.6
05/06/2020
14.11
 167,260 13.91 14.17 13.81 7,880 47,440 -0.8
04/06/2020
13.91
 206,670 14.07 14.24 13.91 2,130 35,350 -0.7
03/06/2020
14.07
 88,940 14.24 14.30 14.04 0 7,500 -0.2
02/06/2020
14.24
 183,980 14.30 14.30 14.04 5,440 33,280 -0.6
01/06/2020
14.30
 233,600 14.27 14.34 13.98 108,190 26,000 1.8
29/05/2020
14.27
 196,170 14.24 14.34 13.98 97,500 40,000 1.2
28/05/2020
14.24
 190,430 14.24 14.37 14.01 99,690 17,980 1.8
27/05/2020
14.24
 418,060 14.21 14.83 14.24 36,350 37,140 -0.0
26/05/2020
14.21
 378,240 14.04 14.21 13.84 77,380 33,500 0.9
25/05/2020
14.04
 293,010 13.84 14.04 13.55 77,060 36,580 0.9
22/05/2020
13.84
 285,370 14.04 14.17 13.78 8,950 42,970 -0.7
21/05/2020
14.04
 124,380 14.27 14.37 13.98 12,000 21,380 -0.2
20/05/2020
14.27
 116,040 14.34 14.40 14.24 1,960 11,320 -0.2
19/05/2020
14.34
 294,960 14.24 14.50 14.24 7,920 7,780 0.0
18/05/2020
14.24
 242,260 14.11 14.40 14.11 0 22,790 -0.5
15/05/2020
14.11
 225,240 14.11 14.50 14.01 10,000 11,120 -0.0
14/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2020
14.11
 416,310 14.37 14.70 13.84 11,950 70,840 -1.3
13/05/2020
14.37
 373,930 14.12 14.62 13.69 8,680 128,110 -2.8
12/05/2020
14.12
 511,040 14.09 14.19 13.36 15,720 33,000 -0.4
11/05/2020
14.09
 213,340 13.76 14.19 13.72 13,910 30,270 -0.4
08/05/2020
13.76
 264,050 13.76 13.94 13.57 1,740 10,540 -0.2
07/05/2020
13.76
 185,410 13.76 13.88 13.45 19,460 59,810 -0.9
06/05/2020
13.76
 88,900 13.76 13.82 13.54 5,810 30,380 -0.5
05/05/2020
13.76
 281,750 13.26 13.94 12.93 170 77,670 -1.7
04/05/2020
13.26
 374,420 13.88 13.97 12.93 30,500 70,250 -0.9
29/04/2020
13.88
 916,410 13.05 13.94 12.90 9,890 44,210 -0.8

Chính sách bảo mật | Điều khoản sử dụng |