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)
28/04/2020
13.05
 207,430 13.02 13.17 12.90 18,790 15,000 0.1
27/04/2020
13.02
 354,950 12.59 13.20 12.62 18,340 520 0.4
24/04/2020
12.59
 158,770 12.40 12.74 12.16 10,000 47,990 -0.8
23/04/2020
12.40
 315,640 12.90 13.26 12.40 550 45,000 -0.9
22/04/2020
12.90
 323,660 12.59 12.90 11.82 17,000 62,410 -0.9
21/04/2020
12.59
 696,960 13.51 13.51 12.59 510 37,500 -0.8
20/04/2020
13.51
 995,720 12.90 13.79 13.20 0 52,330 -1.2
17/04/2020
12.90
 643,650 12.07 12.90 12.07 400 58,370 -1.2
16/04/2020
12.07
 754,820 11.30 12.07 10.99 600 57,510 -1.1
15/04/2020
11.30
 384,780 11.30 11.67 11.08 0 0 0
14/04/2020
11.30
 784,090 10.56 11.30 11.05 0 70,350 -1.3
13/04/2020
10.56
 360,770 9.89 10.56 10.22 10,000 199,720 -3.3
10/04/2020
9.89
 353,710 10.07 10.10 9.86 28,730 137,560 -1.8
09/04/2020
10.07
 542,650 10.13 10.35 9.92 15,240 215,400 -3.3
08/04/2020
10.13
 279,540 10.41 10.41 9.95 15,010 142,300 -2.1
07/04/2020
10.41
 260,870 10.16 10.47 9.95 0 54,000 -0.9
06/04/2020
10.16
 297,050 9.52 10.16 9.55 10,000 60,000 -0.8
03/04/2020
9.52
 53,030 9.30 9.58 9.27 11,100 10,000 0.0
01/04/2020
9.30
 204,260 9.33 9.64 9.21 18,720 74,700 -0.9
31/03/2020
9.33
 131,380 9.49 9.49 9.03 31,180 0 0.5
30/03/2020
9.49
 172,580 9.64 9.64 9.15 30,100 800 0.5
27/03/2020
9.64
 115,630 9.12 9.67 8.97 15,000 5,000 0.2
26/03/2020
9.12
 112,920 9.21 9.27 9.06 5,100 31,800 -0.4
25/03/2020
9.21
 414,350 9.06 9.30 8.90 45,000 41,880 0.0
24/03/2020
9.06
 306,130 9.73 9.73 9.06 15,700 35,910 -0.3
23/03/2020
9.73
 123,220 10.44 10.44 9.73 0 25,730 -0.4
20/03/2020
10.44
 120,250 10.44 10.44 9.83 17,470 13,000 0.1
19/03/2020
10.44
 152,190 10.81 10.81 10.07 20,500 67,290 -0.8
18/03/2020
10.81
 74,520 11.05 11.05 10.75 16,120 34,750 -0.3
17/03/2020
11.05
 86,920 11.18 11.18 10.44 130,790 109,000 0.4
16/03/2020
11.18
 337,430 11.30 11.30 10.53 36,100 135,310 -1.7
13/03/2020
11.30
 116,830 11.42 11.42 10.62 37,500 14,920 0.4
12/03/2020
11.42
 134,400 12.28 12.28 11.42 82,100 3,860 1.5
11/03/2020
12.28
 126,040 13.02 13.02 12.28 15,040 14,190 0.0
10/03/2020
13.02
 79,470 12.99 13.14 12.28 8,000 12,880 -0.1
09/03/2020
12.99
 111,930 13.94 13.94 12.99 20,000 18,570 0.0
06/03/2020
13.94
 79,020 13.82 14.00 13.42 14,500 39,370 -0.5
05/03/2020
13.82
 99,110 13.48 13.82 13.39 30,100 58,220 -0.6
04/03/2020
13.48
 33,720 13.60 13.60 13.33 5,000 14,000 -0.2
03/03/2020
13.60
 53,060 13.69 13.82 13.39 12,000 0 0.3
02/03/2020
13.69
 40,200 13.63 13.72 13.39 3,250 24,380 -0.5
28/02/2020
13.63
 93,220 13.94 13.94 13.02 32,020 32,640 -0.0
27/02/2020
13.94
 23,780 13.69 14.00 13.63 8,310 8,000 0.0
26/02/2020
13.69
 70,090 13.69 13.97 13.51 4,000 13,420 -0.2
25/02/2020
13.69
 81,410 13.91 13.91 13.20 32,000 34,750 -0.1
24/02/2020
13.91
 76,310 14.52 14.52 13.63 27,810 15,860 0.3
21/02/2020
14.52
 70,130 14.62 14.62 14.37 21,640 37,780 -0.4
20/02/2020
14.62
 26,920 14.62 14.74 14.52 3,630 6,540 -0.1
19/02/2020
14.62
 75,000 14.62 14.62 14.49 20,790 27,330 -0.2
18/02/2020
14.62
 146,120 14.28 14.74 14.43 7,000 8,000 -0.0
17/02/2020
14.28
 53,620 14.46 14.46 14.12 4,000 3,000 0.0
14/02/2020
14.46
 118,820 14.62 14.62 14.03 18,540 66,560 -1.1
13/02/2020
14.62
 2,710 14.68 14.68 14.62 0 0 0
12/02/2020
14.68
 44,090 14.80 14.80 14.52 2,000 25,660 -0.6
11/02/2020
14.80
 56,160 14.92 14.92 14.62 7,150 2,800 0.1
10/02/2020
14.92
 17,360 14.74 14.92 14.68 7,040 1,300 0.1
07/02/2020
14.74
 65,150 14.68 14.74 14.12 8,640 0 0.2
06/02/2020
14.68
 141,020 15.11 15.26 14.68 29,770 0 0.7
05/02/2020
15.11
 78,210 15.17 15.17 14.89 17,190 45,090 -0.7
04/02/2020
15.17
 27,840 15.26 15.26 14.92 4,010 9,100 -0.1
03/02/2020
15.26
 39,790 15.54 15.54 14.89 11,000 6,070 0.1
31/01/2020
15.54
 39,050 15.29 15.63 14.95 14,300 8,980 0.1
30/01/2020
15.29
 53,870 15.97 15.97 15.04 12,300 31,920 -0.5
22/01/2020
15.97
 41,480 15.60 15.97 15.32 0 2,450 -0.1
21/01/2020
15.60
 10,430 15.66 15.66 15.32 3,000 0 0.1
20/01/2020
15.66
 11,700 15.78 15.78 15.29 0 4,000 -0.1
17/01/2020
15.78
 30,680 15.66 15.97 15.47 12,000 360 0.3
16/01/2020
15.66
 49,680 15.72 15.72 15.35 530 1,790 -0.0
15/01/2020
15.72
 22,000 15.81 15.81 15.29 5,000 8,100 -0.1
14/01/2020
15.81
 100 15.84 15.84 15.81 0 0 0
13/01/2020
15.84
 33,620 15.23 15.84 15.17 6,180 7,010 -0.0
10/01/2020
15.23
 40,420 15.17 15.35 14.92 21,750 0 0.5
09/01/2020
15.17
 37,750 15.60 15.60 15.01 0 0 0
08/01/2020
15.60
 31,070 15.63 15.63 15.17 19,510 5,230 0.4
07/01/2020
15.63
 15,880 15.66 15.72 15.23 13,890 0 0.4
06/01/2020
15.66
 26,560 15.75 15.84 15.44 19,110 3,340 0.4
03/01/2020
15.75
 37,610 15.44 15.84 15.11 11,320 30 0.3
02/01/2020
15.44
 18,540 15.23 15.44 15.20 0 1,290 -0.0
31/12/2019
15.23
 20,350 15.23 15.29 15.04 240 130 0.0
30/12/2019
15.23
 64,320 15.47 15.47 15.17 20,730 2,800 0.4
27/12/2019
15.47
 26,250 15.44 15.47 15.17 100 30 0.0
26/12/2019
15.44
 29,600 15.54 15.54 15.11 6,450 23,130 -0.4
25/12/2019
15.54
 25,460 15.54 15.54 15.23 610 0 0.0
24/12/2019
15.54
 52,900 15.29 15.54 15.17 20,730 2,800 0.4
23/12/2019
15.29
 33,390 15.29 15.47 15.29 5,740 800 0.1
20/12/2019
15.29
 17,830 15.29 15.29 15.11 3,070 0 0.1
19/12/2019
15.29
 25,940 15.17 15.29 14.92 2,400 10,270 -0.2
18/12/2019
15.17
 29,120 15.14 15.17 14.95 0 1,570 -0.0
17/12/2019
15.14
 25,390 15.20 15.23 15.14 0 7,990 -0.2
16/12/2019
15.20
 24,500 15.44 15.60 15.11 0 3,300 -0.1
13/12/2019
15.44
 50,210 15.47 15.47 15.35 0 1,900 -0.0
12/12/2019
15.47
 10,560 15.41 15.54 15.35 0 930 -0.0
11/12/2019
15.41
 13,310 15.41 15.54 15.41 0 10,200 -0.3
10/12/2019
15.41
 18,860 15.66 15.66 15.35 2,400 5,630 -0.1
09/12/2019
15.66
 33,650 15.81 15.81 15.57 790 4,960 -0.1
06/12/2019
15.81
 16,440 15.78 15.90 15.35 100 7,000 -0.2
05/12/2019
15.78
 8,160 15.78 15.97 15.63 0 2,500 -0.1
04/12/2019
15.78
 7,390 15.78 15.78 15.66 0 2,500 -0.1
03/12/2019
15.78
 25,550 15.90 15.90 15.66 4,100 0 0.1
02/12/2019
15.90
 20,630 16.00 16.00 15.66 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |