Tổng Công ty cổ phần Bảo Minh (bmi)

20.55
0.40
(1.99%)
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)
11/02/2020
13.45
 56,160 13.57 13.57 13.29 7,150 2,800 0.1
10/02/2020
13.57
 17,360 13.40 13.57 13.34 7,040 1,300 0.1
07/02/2020
13.40
 65,150 13.34 13.40 12.84 8,640 0 0.2
06/02/2020
13.34
 141,020 13.73 13.87 13.34 29,770 0 0.7
05/02/2020
13.73
 78,210 13.79 13.79 13.54 17,190 45,090 -0.7
04/02/2020
13.79
 27,840 13.87 13.87 13.57 4,010 9,100 -0.1
03/02/2020
13.87
 39,790 14.12 14.12 13.54 11,000 6,070 0.1
31/01/2020
14.12
 39,050 13.90 14.21 13.59 14,300 8,980 0.1
30/01/2020
13.90
 53,870 14.51 14.51 13.68 12,300 31,920 -0.5
22/01/2020
14.51
 41,480 14.18 14.51 13.93 0 2,450 -0.1
21/01/2020
14.18
 10,430 14.24 14.24 13.93 3,000 0 0.1
20/01/2020
14.24
 11,700 14.35 14.35 13.90 0 4,000 -0.1
17/01/2020
14.35
 30,680 14.24 14.51 14.07 12,000 360 0.3
16/01/2020
14.24
 49,680 14.29 14.29 13.96 530 1,790 -0.0
15/01/2020
14.29
 22,000 14.38 14.38 13.90 5,000 8,100 -0.1
14/01/2020
14.38
 100 14.40 14.40 14.38 0 0 0
13/01/2020
14.40
 33,620 13.84 14.40 13.79 6,180 7,010 -0.0
10/01/2020
13.84
 40,420 13.79 13.96 13.57 21,750 0 0.5
09/01/2020
13.79
 37,750 14.18 14.18 13.65 0 0 0
08/01/2020
14.18
 31,070 14.21 14.21 13.79 19,510 5,230 0.4
07/01/2020
14.21
 15,880 14.24 14.29 13.84 13,890 0 0.4
06/01/2020
14.24
 26,560 14.32 14.40 14.04 19,110 3,340 0.4
03/01/2020
14.32
 37,610 14.04 14.40 13.73 11,320 30 0.3
02/01/2020
14.04
 18,540 13.84 14.04 13.82 0 1,290 -0.0
31/12/2019
13.84
 20,350 13.84 13.90 13.68 240 130 0.0
30/12/2019
13.84
 64,320 14.07 14.07 13.79 20,730 2,800 0.4
27/12/2019
14.07
 26,250 14.04 14.07 13.79 100 30 0.0
26/12/2019
14.04
 29,600 14.12 14.12 13.73 6,450 23,130 -0.4
25/12/2019
14.12
 25,460 14.12 14.12 13.84 610 0 0.0
24/12/2019
14.12
 52,900 13.90 14.12 13.79 20,730 2,800 0.4
23/12/2019
13.90
 33,390 13.90 14.07 13.90 5,740 800 0.1
20/12/2019
13.90
 17,830 13.90 13.90 13.73 3,070 0 0.1
19/12/2019
13.90
 25,940 13.79 13.90 13.57 2,400 10,270 -0.2
18/12/2019
13.79
 29,120 13.76 13.79 13.59 0 1,570 -0.0
17/12/2019
13.76
 25,390 13.82 13.84 13.76 0 7,990 -0.2
16/12/2019
13.82
 24,500 14.04 14.18 13.73 0 3,300 -0.1
13/12/2019
14.04
 50,210 14.07 14.07 13.96 0 1,900 -0.0
12/12/2019
14.07
 10,560 14.01 14.12 13.96 0 930 -0.0
11/12/2019
14.01
 13,310 14.01 14.12 14.01 0 10,200 -0.3
10/12/2019
14.01
 18,860 14.24 14.24 13.96 2,400 5,630 -0.1
09/12/2019
14.24
 33,650 14.38 14.38 14.15 790 4,960 -0.1
06/12/2019
14.38
 16,440 14.35 14.46 13.96 100 7,000 -0.2
05/12/2019
14.35
 8,160 14.35 14.51 14.21 0 2,500 -0.1
04/12/2019
14.35
 7,390 14.35 14.35 14.24 0 2,500 -0.1
03/12/2019
14.35
 25,550 14.46 14.46 14.24 4,100 0 0.1
02/12/2019
14.46
 20,630 14.54 14.54 14.24 4,000 0 0.1
29/11/2019
14.54
 24,360 14.54 14.54 14.29 0 6,100 -0.2
28/11/2019
14.54
 32,270 14.46 14.60 14.29 5,000 10 0.1
27/11/2019
14.46
 97,000 14.60 14.60 14.29 0 8,250 -0.2
26/11/2019
14.60
 12,060 14.65 14.68 14.46 0 950 -0.0
25/11/2019
14.65
 173,020 14.71 14.74 14.46 2,400 4,910 -0.1
22/11/2019
14.71
 80,900 14.71 14.71 14.35 0 5,750 -0.1
21/11/2019
14.71
 26,080 14.71 14.79 14.51 660 0 0.0
20/11/2019
14.71
 39,730 14.63 14.74 14.49 990 1,950 -0.0
19/11/2019
14.63
 77,270 14.46 14.68 14.24 1,770 420 0.0
18/11/2019
14.46
 46,190 14.35 14.51 14.12 70 8,420 -0.2
15/11/2019
14.35
 43,110 14.46 14.51 14.35 2,500 9,350 -0.2
14/11/2019
14.46
 113,300 14.74 14.85 14.43 0 7,620 -0.2
13/11/2019
14.74
 138,960 14.74 14.79 14.46 17,670 37,790 -0.5
12/11/2019
14.74
 118,180 14.91 14.91 14.51 13,650 1,950 0.3
11/11/2019
14.91
 113,520 15.02 15.02 14.63 16,530 12,830 0.1
08/11/2019
15.02
 82,560 15.24 15.30 14.99 2,600 2,700 -0.0
07/11/2019
15.24
 355,150 15.07 15.35 15.02 6,360 22,080 -0.4
06/11/2019
15.07
 141,900 15.16 15.18 15.02 2,800 2,380 0.0
05/11/2019
15.16
 669,450 14.79 15.18 14.79 8,200 0 0.2
04/11/2019
14.79
 135,900 14.74 14.82 14.51 1,200 20,980 -0.5
01/11/2019
14.74
 126,530 14.71 14.82 14.68 3,770 1,280 0.1
31/10/2019
14.71
 117,760 14.79 14.85 14.68 60 12,500 -0.3
30/10/2019
14.79
 92,160 14.79 14.85 14.40 4,500 1,000 0.1
29/10/2019
14.79
 20,220 14.85 14.91 14.18 1,570 150 0.0
28/10/2019
14.85
 73,230 14.85 14.99 14.35 21,710 0 0.6
25/10/2019
14.85
 65,340 14.91 14.96 14.82 350 6,500 -0.2
24/10/2019
14.91
 239,410 14.63 14.91 14.63 32,250 7,000 0.7
23/10/2019
14.63
 103,530 14.68 14.74 14.46 2,750 0 0.1
22/10/2019
14.68
 200,420 14.46 14.68 14.24 32,220 8,980 0.6
21/10/2019
14.46
 175,590 14.71 14.71 14.40 850 30,800 -0.8
18/10/2019
14.71
 185,330 14.74 14.96 14.68 0 6,000 -0.2
17/10/2019
14.74
 169,060 14.71 14.91 14.68 0 9,500 -0.3
16/10/2019
14.71
 312,140 14.60 15.02 14.51 0 0 0
15/10/2019
14.60
 444,150 14.71 14.74 14.51 0 40,000 -1.1
14/10/2019
14.71
 390,590 14.51 14.77 14.57 0 8,000 -0.2
11/10/2019
14.51
 540,830 14.15 14.63 14.18 570 12,150 -0.3
10/10/2019
14.15
 240,070 13.87 14.32 13.90 7,000 5,000 0.1
09/10/2019
13.87
 87,980 13.87 13.96 13.79 10 3,000 -0.1
08/10/2019
13.87
 101,850 13.73 13.96 13.71 20 35,680 -0.9
07/10/2019
13.73
 45,150 13.68 13.73 13.57 0 790 -0.0
04/10/2019
13.68
 78,100 13.84 13.90 13.68 0 0 0
03/10/2019
13.84
 36,040 13.90 13.90 13.68 0 0 0
02/10/2019
13.90
 97,160 13.96 14.07 13.68 5,800 0 0.1
01/10/2019
13.96
 53,470 14.07 14.18 13.84 460 0 0.0
30/09/2019
14.07
 49,810 13.98 14.12 13.98 2,000 5,000 -0.1
27/09/2019
13.98
 165,830 13.87 14.12 13.79 550 10,780 -0.3
26/09/2019
13.87
 172,180 13.76 13.93 13.65 4,390 69,500 -1.6
25/09/2019
13.76
 270,090 13.51 13.93 13.31 16,800 86,100 -1.7
24/09/2019
13.51
 67,770 13.65 13.71 13.45 2,800 20,000 -0.4
23/09/2019
13.65
 83,900 13.73 13.79 13.57 0 37,470 -0.9
20/09/2019
13.73
 776,620 13.73 13.73 13.40 16,890 238,500 -5.4
19/09/2019
13.73
 50,590 13.73 13.84 13.73 0 15,000 -0.4
18/09/2019
13.73
 143,540 14.12 14.21 13.73 14,630 42,050 -0.7
17/09/2019
14.12
 139,610 14.07 14.24 13.96 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |