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)
29/11/2019
16.00
 24,360 16.00 16.00 15.72 0 6,100 -0.2
28/11/2019
16.00
 32,270 15.90 16.06 15.72 5,000 10 0.1
27/11/2019
15.90
 97,000 16.06 16.06 15.72 0 8,250 -0.2
26/11/2019
16.06
 12,060 16.12 16.15 15.90 0 950 -0.0
25/11/2019
16.12
 173,020 16.18 16.21 15.90 2,400 4,910 -0.1
22/11/2019
16.18
 80,900 16.18 16.18 15.78 0 5,750 -0.1
21/11/2019
16.18
 26,080 16.18 16.27 15.97 660 0 0.0
20/11/2019
16.18
 39,730 16.09 16.21 15.94 990 1,950 -0.0
19/11/2019
16.09
 77,270 15.90 16.15 15.66 1,770 420 0.0
18/11/2019
15.90
 46,190 15.78 15.97 15.54 70 8,420 -0.2
15/11/2019
15.78
 43,110 15.90 15.97 15.78 2,500 9,350 -0.2
14/11/2019
15.90
 113,300 16.21 16.33 15.87 0 7,620 -0.2
13/11/2019
16.21
 138,960 16.21 16.27 15.90 17,670 37,790 -0.5
12/11/2019
16.21
 118,180 16.40 16.40 15.97 13,650 1,950 0.3
11/11/2019
16.40
 113,520 16.52 16.52 16.09 16,530 12,830 0.1
08/11/2019
16.52
 82,560 16.76 16.83 16.49 2,600 2,700 -0.0
07/11/2019
16.76
 355,150 16.58 16.89 16.52 6,360 22,080 -0.4
06/11/2019
16.58
 141,900 16.67 16.70 16.52 2,800 2,380 0.0
05/11/2019
16.67
 669,450 16.27 16.70 16.27 8,200 0 0.2
04/11/2019
16.27
 135,900 16.21 16.30 15.97 1,200 20,980 -0.5
01/11/2019
16.21
 126,530 16.18 16.30 16.15 3,770 1,280 0.1
31/10/2019
16.18
 117,760 16.27 16.33 16.15 60 12,500 -0.3
30/10/2019
16.27
 92,160 16.27 16.33 15.84 4,500 1,000 0.1
29/10/2019
16.27
 20,220 16.33 16.40 15.60 1,570 150 0.0
28/10/2019
16.33
 73,230 16.33 16.49 15.78 21,710 0 0.6
25/10/2019
16.33
 65,340 16.40 16.46 16.30 350 6,500 -0.2
24/10/2019
16.40
 239,410 16.09 16.40 16.09 32,250 7,000 0.7
23/10/2019
16.09
 103,530 16.15 16.21 15.90 2,750 0 0.1
22/10/2019
16.15
 200,420 15.90 16.15 15.66 32,220 8,980 0.6
21/10/2019
15.90
 175,590 16.18 16.18 15.84 850 30,800 -0.8
18/10/2019
16.18
 185,330 16.21 16.46 16.15 0 6,000 -0.2
17/10/2019
16.21
 169,060 16.18 16.40 16.15 0 9,500 -0.3
16/10/2019
16.18
 312,140 16.06 16.52 15.97 0 0 0
15/10/2019
16.06
 444,150 16.18 16.21 15.97 0 40,000 -1.1
14/10/2019
16.18
 390,590 15.97 16.24 16.03 0 8,000 -0.2
11/10/2019
15.97
 540,830 15.57 16.09 15.60 570 12,150 -0.3
10/10/2019
15.57
 240,070 15.26 15.75 15.29 7,000 5,000 0.1
09/10/2019
15.26
 87,980 15.26 15.35 15.17 10 3,000 -0.1
08/10/2019
15.26
 101,850 15.11 15.35 15.08 20 35,680 -0.9
07/10/2019
15.11
 45,150 15.04 15.11 14.92 0 790 -0.0
04/10/2019
15.04
 78,100 15.23 15.29 15.04 0 0 0
03/10/2019
15.23
 36,040 15.29 15.29 15.04 0 0 0
02/10/2019
15.29
 97,160 15.35 15.47 15.04 5,800 0 0.1
01/10/2019
15.35
 53,470 15.47 15.60 15.23 460 0 0.0
30/09/2019
15.47
 49,810 15.38 15.54 15.38 2,000 5,000 -0.1
27/09/2019
15.38
 165,830 15.26 15.54 15.17 550 10,780 -0.3
26/09/2019
15.26
 172,180 15.14 15.32 15.01 4,390 69,500 -1.6
25/09/2019
15.14
 270,090 14.86 15.32 14.65 16,800 86,100 -1.7
24/09/2019
14.86
 67,770 15.01 15.08 14.80 2,800 20,000 -0.4
23/09/2019
15.01
 83,900 15.11 15.17 14.92 0 37,470 -0.9
20/09/2019
15.11
 776,620 15.11 15.11 14.74 16,890 238,500 -5.4
19/09/2019
15.11
 50,590 15.11 15.23 15.11 0 15,000 -0.4
18/09/2019
15.11
 143,540 15.54 15.63 15.11 14,630 42,050 -0.7
17/09/2019
15.54
 139,610 15.47 15.66 15.35 20 0 0.0
16/09/2019
15.47
 144,520 15.35 15.47 15.29 460 0 0.0
13/09/2019
15.35
 214,620 15.35 15.47 15.23 0 0 0
12/09/2019
15.35
 94,630 14.98 15.38 14.98 1,100 2,550 -0.0
11/09/2019
14.98
 92,450 14.80 15.14 14.65 0 10,890 -0.3
10/09/2019
14.80
 154,090 14.86 15.14 14.65 710 20,690 -0.5
09/09/2019
14.86
 133,640 15.23 15.26 14.83 10,900 10,000 0.0
06/09/2019
15.23
 101,140 15.35 15.57 15.23 17,610 13,000 0.1
05/09/2019
15.35
 97,660 15.35 15.57 15.35 0 32,390 -0.8
04/09/2019
15.35
 196,390 15.60 15.60 15.14 11,310 34,160 -0.6
03/09/2019
15.60
 258,130 16.03 16.06 15.60 8,130 47,000 -1.0
30/08/2019
16.03
 141,210 16.03 16.27 16.00 6,500 3,000 0.1
29/08/2019
16.03
 265,740 16.18 16.33 15.97 500 23,000 -0.6
28/08/2019
16.18
 152,560 16.37 16.37 16.15 20 31,130 -0.8
27/08/2019
16.37
 306,890 16.37 16.55 16.18 5,000 23,520 -0.5
26/08/2019
16.37
 322,570 16.86 16.86 16.33 35,940 23,000 0.3
23/08/2019
16.86
 182,540 17.01 17.01 16.70 5,600 2,600 0.1
22/08/2019
17.01
 163,310 17.07 17.29 16.95 900 5,000 -0.1
21/08/2019
17.07
 333,480 17.19 17.62 17.07 100 21,440 -0.6
20/08/2019
17.19
 899,040 16.64 17.35 16.64 18,430 54,200 -1.0
19/08/2019
16.64
 132,050 16.58 16.89 16.52 0 31,060 -0.8
16/08/2019
16.58
 670,500 16.49 17.32 16.30 6,000 26,680 -0.6
15/08/2019
16.49
 172,950 16.52 16.52 16.12 0 0 0
14/08/2019
16.52
 232,990 16.58 17.01 16.52 4,000 22,880 -0.5
13/08/2019
16.58
 140,200 16.27 16.58 16.00 3,800 900 0.1
12/08/2019
16.27
 209,210 16.67 16.70 16.27 3,900 0 0.1
09/08/2019
16.67
 242,690 16.70 17.07 16.55 3,500 66,170 -1.7
08/08/2019
16.70
 525,420 16.09 17.19 16.03 5,000 64,050 -1.6
07/08/2019
16.09
 204,000 16.09 16.37 15.97 7,600 7,500 0.0
06/08/2019
16.09
 207,120 16.09 16.24 15.66 1,700 7,830 -0.2
05/08/2019
16.09
 261,170 16.37 16.64 15.97 1,490 8,330 -0.2
02/08/2019
16.37
 215,680 15.94 16.52 15.78 2,230 0 0.1
01/08/2019
15.94
 70,810 15.97 16.15 15.90 14,670 3,020 0.3
31/07/2019
15.97
 309,620 16.21 16.21 15.72 2,030 13,000 -0.3
30/07/2019
16.21
 218,810 16.24 16.70 16.15 30 13,930 -0.4
29/07/2019
16.24
 138,350 16.40 16.46 16.03 12,990 3,020 0.3
26/07/2019
16.40
 107,230 16.43 16.55 16.40 10,170 8,530 0.0
25/07/2019
16.43
 232,370 16.70 16.73 16.43 0 21,550 -0.6
24/07/2019
16.70
 331,380 16.46 16.70 16.46 40,000 5,000 0.9
23/07/2019
16.46
 417,900 16.58 16.83 16.27 2,000 12,260 -0.3
22/07/2019
16.58
 644,280 15.81 16.70 15.66 260 10,000 -0.3
19/07/2019
15.81
 249,620 15.72 16.15 15.72 10 500 -0.0
18/07/2019
15.72
 465,600 16.24 16.24 15.66 0 1,000 -0.0
17/07/2019
16.24
 217,780 16.24 16.46 16.06 2,630 0 0.1
16/07/2019
16.24
 389,150 15.87 16.58 15.87 5,010 0 0.1
15/07/2019
15.87
 424,300 15.44 16.15 15.38 7,920 52,200 -1.1
12/07/2019
15.44
 173,930 15.38 15.63 15.38 5,500 60,060 -1.4

Chính sách bảo mật | Điều khoản sử dụng |