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)
16/09/2019
14.07
 144,520 13.96 14.07 13.90 460 0 0.0
13/09/2019
13.96
 214,620 13.96 14.07 13.84 0 0 0
12/09/2019
13.96
 94,630 13.62 13.98 13.62 1,100 2,550 -0.0
11/09/2019
13.62
 92,450 13.45 13.76 13.31 0 10,890 -0.3
10/09/2019
13.45
 154,090 13.51 13.76 13.31 710 20,690 -0.5
09/09/2019
13.51
 133,640 13.84 13.87 13.48 10,900 10,000 0.0
06/09/2019
13.84
 101,140 13.96 14.15 13.84 17,610 13,000 0.1
05/09/2019
13.96
 97,660 13.96 14.15 13.96 0 32,390 -0.8
04/09/2019
13.96
 196,390 14.18 14.18 13.76 11,310 34,160 -0.6
03/09/2019
14.18
 258,130 14.57 14.60 14.18 8,130 47,000 -1.0
30/08/2019
14.57
 141,210 14.57 14.79 14.54 6,500 3,000 0.1
29/08/2019
14.57
 265,740 14.71 14.85 14.51 500 23,000 -0.6
28/08/2019
14.71
 152,560 14.88 14.88 14.68 20 31,130 -0.8
27/08/2019
14.88
 306,890 14.88 15.05 14.71 5,000 23,520 -0.5
26/08/2019
14.88
 322,570 15.32 15.32 14.85 35,940 23,000 0.3
23/08/2019
15.32
 182,540 15.46 15.46 15.18 5,600 2,600 0.1
22/08/2019
15.46
 163,310 15.52 15.71 15.41 900 5,000 -0.1
21/08/2019
15.52
 333,480 15.63 16.02 15.52 100 21,440 -0.6
20/08/2019
15.63
 899,040 15.13 15.77 15.13 18,430 54,200 -1.0
19/08/2019
15.13
 132,050 15.07 15.35 15.02 0 31,060 -0.8
16/08/2019
15.07
 670,500 14.99 15.74 14.82 6,000 26,680 -0.6
15/08/2019
14.99
 172,950 15.02 15.02 14.65 0 0 0
14/08/2019
15.02
 232,990 15.07 15.46 15.02 4,000 22,880 -0.5
13/08/2019
15.07
 140,200 14.79 15.07 14.54 3,800 900 0.1
12/08/2019
14.79
 209,210 15.16 15.18 14.79 3,900 0 0.1
09/08/2019
15.16
 242,690 15.18 15.52 15.05 3,500 66,170 -1.7
08/08/2019
15.18
 525,420 14.63 15.63 14.57 5,000 64,050 -1.6
07/08/2019
14.63
 204,000 14.63 14.88 14.51 7,600 7,500 0.0
06/08/2019
14.63
 207,120 14.63 14.77 14.24 1,700 7,830 -0.2
05/08/2019
14.63
 261,170 14.88 15.13 14.51 1,490 8,330 -0.2
02/08/2019
14.88
 215,680 14.49 15.02 14.35 2,230 0 0.1
01/08/2019
14.49
 70,810 14.51 14.68 14.46 14,670 3,020 0.3
31/07/2019
14.51
 309,620 14.74 14.74 14.29 2,030 13,000 -0.3
30/07/2019
14.74
 218,810 14.77 15.18 14.68 30 13,930 -0.4
29/07/2019
14.77
 138,350 14.91 14.96 14.57 12,990 3,020 0.3
26/07/2019
14.91
 107,230 14.93 15.05 14.91 10,170 8,530 0.0
25/07/2019
14.93
 232,370 15.18 15.21 14.93 0 21,550 -0.6
24/07/2019
15.18
 331,380 14.96 15.18 14.96 40,000 5,000 0.9
23/07/2019
14.96
 417,900 15.07 15.30 14.79 2,000 12,260 -0.3
22/07/2019
15.07
 644,280 14.38 15.18 14.24 260 10,000 -0.3
19/07/2019
14.38
 249,620 14.29 14.68 14.29 10 500 -0.0
18/07/2019
14.29
 465,600 14.77 14.77 14.24 0 1,000 -0.0
17/07/2019
14.77
 217,780 14.77 14.96 14.60 2,630 0 0.1
16/07/2019
14.77
 389,150 14.43 15.07 14.43 5,010 0 0.1
15/07/2019
14.43
 424,300 14.04 14.68 13.98 7,920 52,200 -1.1
12/07/2019
14.04
 173,930 13.98 14.21 13.98 5,500 60,060 -1.4
11/07/2019
13.98
 362,880 13.68 14.24 13.68 1,200 137,760 -3.4
10/07/2019
13.68
 93,510 13.62 13.71 13.51 4,050 36,000 -0.8
09/07/2019
13.62
 63,920 13.40 13.65 13.29 15,000 21,000 -0.1
08/07/2019
13.40
 263,520 13.84 13.84 13.31 30 163,500 -3.9
05/07/2019
13.84
 96,560 13.57 13.90 13.62 15,820 31,500 -0.4
04/07/2019
13.57
 112,030 13.57 13.79 13.48 3,220 30,000 -0.7
03/07/2019
13.57
 111,060 13.84 13.93 13.45 0 30,000 -0.7
02/07/2019
13.84
 52,450 13.79 13.90 13.59 6,960 26,470 -0.5
01/07/2019
13.79
 139,550 13.90 13.96 13.79 0 51,000 -1.3
28/06/2019
13.90
 103,930 13.73 13.96 13.62 310 36,000 -0.9
27/06/2019
13.73
 268,070 14.18 14.18 13.68 11,360 78,000 -1.7
26/06/2019
14.18
 207,600 14.51 14.63 14.01 12,000 54,310 -1.1
25/06/2019
14.51
 753,280 13.76 14.71 13.76 4,160 318,960 -8.1
24/06/2019
13.76
 582,900 12.87 13.76 13.06 4,700 350,480 -8.5
21/06/2019
12.87
 177,670 12.87 13.40 12.87 1,000 143,000 -3.3
20/06/2019
12.87
 383,400 12.56 13.12 12.56 0 355,460 -8.1
19/06/2019
12.56
 389,310 12.56 12.84 12.17 31,300 301,900 -6.0
18/06/2019
12.56
 85,130 13.06 13.06 12.56 10,000 70,000 -1.4
17/06/2019
13.06
 129,840 13.40 13.40 12.70 15,480 86,980 -1.7
14/06/2019
13.40
 46,320 13.12 13.40 13.06 6,460 28,920 -0.5
13/06/2019
13.12
 140,900 13.45 13.45 13.12 109,220 219,170 -2.6
12/06/2019
13.45
 112,290 13.84 13.84 13.45 10,080 87,040 -1.9
11/06/2019
13.84
 59,370 13.79 13.96 13.62 15,440 19,000 -0.1
10/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2019
13.79
 122,520 13.57 13.96 13.57 2,150 45,010 -1.1
07/06/2019
13.57
 117,430 12.71 13.57 12.77 18,950 73,200 -1.3
06/06/2019
12.71
 296,120 13.14 13.14 12.66 5,100 208,000 -4.9
05/06/2019
13.14
 174,060 13.57 13.73 13.14 0 123,100 -3.1
04/06/2019
13.57
 141,410 14.26 14.26 13.57 0 58,420 -1.5
03/06/2019
14.26
 23,820 14.36 14.36 13.94 0 3,600 -0.1
31/05/2019
14.36
 223,370 14.10 14.36 13.78 64,200 169,050 -2.8
30/05/2019
14.10
 231,030 14.42 14.44 13.94 50,000 153,820 -2.8
29/05/2019
14.42
 90,110 14.63 14.84 14.42 10,800 30,000 -0.5
28/05/2019
14.63
 53,210 14.74 14.74 14.36 1,460 15,730 -0.4
27/05/2019
14.74
 42,090 14.90 14.90 14.58 8,000 0 0.2
24/05/2019
14.90
 58,170 15.13 15.13 14.68 7,200 37,600 -0.8
23/05/2019
15.13
 11,650 15.13 15.13 14.90 4,000 4,820 -0.0
22/05/2019
15.13
 80,080 15.45 15.45 14.95 3,000 3,100 -0.0
21/05/2019
15.45
 80,080 15.43 15.53 15.32 18,520 15,400 0.1
20/05/2019
15.43
 83,120 15.32 15.53 15.06 3,000 42,240 -1.1
17/05/2019
15.32
 268,140 14.52 15.37 14.42 2,000 69,440 -1.9
16/05/2019
14.52
 32,760 14.63 14.74 14.36 15,470 6,000 0.3
15/05/2019
14.63
 26,690 14.55 14.63 14.42 2,540 5,330 -0.1
14/05/2019
14.55
 11,050 14.58 14.58 14.26 2,000 1,300 0.0
13/05/2019
14.58
 35,090 14.68 14.74 14.31 7,420 4,000 0.1
10/05/2019
14.68
 18,440 14.52 14.79 14.18 3,000 5,020 -0.1
09/05/2019
14.52
 18,700 14.02 14.84 14.10 7,780 590 0.2
08/05/2019
14.02
 74,410 13.73 14.36 13.73 18,490 15,650 0.1
07/05/2019
13.73
 45,100 13.73 14.02 13.73 800 1,180 -0.0
06/05/2019
13.73
 154,790 14.10 14.10 13.73 1,430 0 0.0
03/05/2019
14.10
 28,160 13.96 14.10 13.88 3,400 5,250 -0.0
02/05/2019
13.96
 94,980 14.20 14.20 13.94 240 19,380 -0.5
26/04/2019
14.20
 93,810 13.99 14.31 13.94 800 5,230 -0.1
25/04/2019
13.99
 207,900 14.36 14.36 13.99 5,310 8,500 -0.1
24/04/2019
14.36
 86,040 14.39 14.47 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |