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
(2024-08-21) 		-1.90 -7.69% 2,824,200 -226,640 -5.5
22.50
25.05
22.80
2 tháng
(2024-07-22) 		-1.30 -5.39% 6,297,600 -777,660 -18.6
22.50
25.05
22.80
3 tháng
(2024-06-24) 		-2.20 -8.80% 14,196,100 -584,309 -13.5
22.50
26.80
22.80
6 tháng
(2024-03-25) 		-1.04 -4.36% 34,299,000 -1,313,649 -32.2
21.98
27.08
22.80
12 tháng
(2023-09-26) 		-0.17 -0.72% 55,975,900 -2,935,149 -67.7
19.92
27.08
22.80
24 tháng
(2022-10-03) 		0.03 0.15% 115,088,900 -1,794,225 -32.8
14.55
27.08
22.80
36 tháng
(2021-10-06) 		-11.85 -34.20% 253,235,400 -423,457 4.0
14.55
40.78
22.80
60 tháng
(2019-10-17) 		6.59 40.64% 462,137,090 -7,158,607 -200.6
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)
11/07/2019
15.38
 362,880 15.04 15.66 15.04 1,200 137,760 -3.4
10/07/2019
15.04
 93,510 14.98 15.08 14.86 4,050 36,000 -0.8
09/07/2019
14.98
 63,920 14.74 15.01 14.62 15,000 21,000 -0.1
08/07/2019
14.74
 263,520 15.23 15.23 14.65 30 163,500 -3.9
05/07/2019
15.23
 96,560 14.92 15.29 14.98 15,820 31,500 -0.4
04/07/2019
14.92
 112,030 14.92 15.17 14.83 3,220 30,000 -0.7
03/07/2019
14.92
 111,060 15.23 15.32 14.80 0 30,000 -0.7
02/07/2019
15.23
 52,450 15.17 15.29 14.95 6,960 26,470 -0.5
01/07/2019
15.17
 139,550 15.29 15.35 15.17 0 51,000 -1.3
28/06/2019
15.29
 103,930 15.11 15.35 14.98 310 36,000 -0.9
27/06/2019
15.11
 268,070 15.60 15.60 15.04 11,360 78,000 -1.7
26/06/2019
15.60
 207,600 15.97 16.09 15.41 12,000 54,310 -1.1
25/06/2019
15.97
 753,280 15.14 16.18 15.14 4,160 318,960 -8.1
24/06/2019
15.14
 582,900 14.15 15.14 14.37 4,700 350,480 -8.5
21/06/2019
14.15
 177,670 14.15 14.74 14.15 1,000 143,000 -3.3
20/06/2019
14.15
 383,400 13.82 14.43 13.82 0 355,460 -8.1
19/06/2019
13.82
 389,310 13.82 14.12 13.39 31,300 301,900 -6.0
18/06/2019
13.82
 85,130 14.37 14.37 13.82 10,000 70,000 -1.4
17/06/2019
14.37
 129,840 14.74 14.74 13.97 15,480 86,980 -1.7
14/06/2019
14.74
 46,320 14.43 14.74 14.37 6,460 28,920 -0.5
13/06/2019
14.43
 140,900 14.80 14.80 14.43 109,220 219,170 -2.6
12/06/2019
14.80
 112,290 15.23 15.23 14.80 10,080 87,040 -1.9
11/06/2019
15.23
 59,370 15.17 15.35 14.98 15,440 19,000 -0.1
10/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2019
15.17
 122,520 14.92 15.35 14.92 2,150 45,010 -1.1
07/06/2019
14.92
 117,430 13.99 14.92 14.04 18,950 73,200 -1.3
06/06/2019
13.99
 296,120 14.45 14.45 13.93 5,100 208,000 -4.9
05/06/2019
14.45
 174,060 14.92 15.10 14.45 0 123,100 -3.1
04/06/2019
14.92
 141,410 15.68 15.68 14.92 0 58,420 -1.5
03/06/2019
15.68
 23,820 15.80 15.80 15.33 0 3,600 -0.1
31/05/2019
15.80
 223,370 15.51 15.80 15.16 64,200 169,050 -2.8
30/05/2019
15.51
 231,030 15.86 15.89 15.33 50,000 153,820 -2.8
29/05/2019
15.86
 90,110 16.09 16.33 15.86 10,800 30,000 -0.5
28/05/2019
16.09
 53,210 16.21 16.21 15.80 1,460 15,730 -0.4
27/05/2019
16.21
 42,090 16.39 16.39 16.03 8,000 0 0.2
24/05/2019
16.39
 58,170 16.65 16.65 16.15 7,200 37,600 -0.8
23/05/2019
16.65
 11,650 16.65 16.65 16.39 4,000 4,820 -0.0
22/05/2019
16.65
 80,080 17.00 17.00 16.44 3,000 3,100 -0.0
21/05/2019
17.00
 80,080 16.97 17.09 16.85 18,520 15,400 0.1
20/05/2019
16.97
 83,120 16.85 17.09 16.56 3,000 42,240 -1.1
17/05/2019
16.85
 268,140 15.98 16.91 15.86 2,000 69,440 -1.9
16/05/2019
15.98
 32,760 16.09 16.21 15.80 15,470 6,000 0.3
15/05/2019
16.09
 26,690 16.00 16.09 15.86 2,540 5,330 -0.1
14/05/2019
16.00
 11,050 16.03 16.03 15.68 2,000 1,300 0.0
13/05/2019
16.03
 35,090 16.15 16.21 15.74 7,420 4,000 0.1
10/05/2019
16.15
 18,440 15.98 16.27 15.60 3,000 5,020 -0.1
09/05/2019
15.98
 18,700 15.42 16.33 15.51 7,780 590 0.2
08/05/2019
15.42
 74,410 15.10 15.80 15.10 18,490 15,650 0.1
07/05/2019
15.10
 45,100 15.10 15.42 15.10 800 1,180 -0.0
06/05/2019
15.10
 154,790 15.51 15.51 15.10 1,430 0 0.0
03/05/2019
15.51
 28,160 15.36 15.51 15.27 3,400 5,250 -0.0
02/05/2019
15.36
 94,980 15.62 15.62 15.33 240 19,380 -0.5
26/04/2019
15.62
 93,810 15.39 15.74 15.33 800 5,230 -0.1
25/04/2019
15.39
 207,900 15.80 15.80 15.39 5,310 8,500 -0.1
24/04/2019
15.80
 86,040 15.83 15.92 15.39 0 0 0
23/04/2019
15.83
 94,740 16.06 16.15 15.83 0 53,810 -1.5
22/04/2019
16.06
 78,180 16.33 16.33 16.03 0 21,560 -0.6
19/04/2019
16.33
 109,520 15.33 16.39 15.45 2,940 13,520 -0.3
18/04/2019
15.33
 167,780 15.57 15.57 15.24 9,810 16,900 -0.2
17/04/2019
15.57
 70,570 15.60 15.71 15.45 10,000 16,550 -0.2
16/04/2019
15.60
 97,620 15.33 15.62 15.33 3,500 30,650 -0.7
12/04/2019
15.33
 235,380 15.21 15.45 15.16 1,230 38,440 -1.0
11/04/2019
15.21
 96,610 15.62 15.80 15.21 1,000 17,960 -0.4
10/04/2019
15.62
 87,110 15.27 15.62 15.27 17,510 28,960 -0.3
09/04/2019
15.27
 120,750 15.16 15.45 14.92 1,820 25,000 -0.6
08/04/2019
15.16
 168,670 15.16 15.16 14.72 5,340 1,000 0.1
05/04/2019
15.16
 259,280 15.27 15.45 15.10 400 25,500 -0.7
04/04/2019
15.27
 742,470 14.34 15.30 14.63 9,840 32,620 -0.6
03/04/2019
14.34
 310,390 13.40 14.34 13.40 3,020 11,000 -0.2
02/04/2019
13.40
 123,160 13.46 13.52 13.34 1,300 18,000 -0.4
01/04/2019
13.46
 110,560 13.17 13.46 13.11 3,940 11,000 -0.2
29/03/2019
13.17
 39,400 13.20 13.23 13.05 430 1,100 -0.0
28/03/2019
13.20
 81,020 13.11 13.34 12.61 2,900 20,570 -0.4
27/03/2019
13.11
 18,260 12.84 13.11 12.41 11,050 0 0.2
26/03/2019
12.84
 23,840 12.64 12.84 12.35 15,670 15,510 0.0
25/03/2019
12.64
 55,370 12.96 12.96 12.41 40,200 2,000 0.8
22/03/2019
12.96
 53,410 13.05 13.05 12.52 7,500 39,820 -0.7
21/03/2019
13.05
 51,980 13.23 13.23 12.93 9,900 3,000 0.2
20/03/2019
13.23
 41,190 13.23 13.23 12.87 3,000 21,000 -0.4
19/03/2019
13.23
 84,020 13.28 13.34 12.87 38,960 10,250 0.7
18/03/2019
13.28
 71,750 13.28 13.28 13.17 7,670 0 0.2
15/03/2019
13.28
 115,720 13.28 13.34 13.11 11,220 1,450 0.2
14/03/2019
13.28
 155,450 12.64 13.43 12.58 1,280 10,200 -0.2
13/03/2019
12.64
 56,200 12.58 12.64 12.38 0 3,000 -0.1
12/03/2019
12.58
 34,960 12.52 12.58 12.23 14,220 610 0.3
11/03/2019
12.52
 49,060 12.58 12.58 11.70 10,500 19,500 -0.2
08/03/2019
12.58
 62,590 12.82 12.82 12.55 8,700 3,500 0.1
07/03/2019
12.82
 49,920 12.76 12.87 12.73 24,630 3,380 0.5
06/03/2019
12.76
 64,550 12.76 12.76 12.58 1,410 4,150 -0.1
05/03/2019
12.76
 32,230 12.87 12.87 12.64 280 4,600 -0.1
04/03/2019
12.87
 72,650 12.93 12.99 12.70 9,940 0 0.2
01/03/2019
12.93
 60,530 12.52 12.93 12.41 2,500 0 0.1
28/02/2019
12.52
 34,370 12.52 12.52 12.32 5,000 15,880 -0.2
27/02/2019
12.52
 71,040 12.52 12.70 12.29 40 1,100 -0.0
26/02/2019
12.52
 77,860 12.93 12.93 12.41 4,680 9,250 -0.1
25/02/2019
12.93
 69,480 12.99 12.99 12.76 14,460 5,000 0.2
22/02/2019
12.99
 62,310 13.11 13.11 12.82 6,020 2,000 0.1
21/02/2019
13.11
 82,470 12.87 13.11 12.76 400 0 0.0
20/02/2019
12.87
 82,930 12.76 12.87 12.70 26,110 25,000 0.0
19/02/2019
12.76
 179,480 12.52 12.87 12.46 18,360 4,600 0.3
18/02/2019
12.52
 84,440 12.17 12.52 12.11 11,000 7,930 0.1

Chính sách bảo mật | Điều khoản sử dụng |