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)
23/04/2019
14.39
 94,740 14.60 14.68 14.39 0 53,810 -1.5
22/04/2019
14.60
 78,180 14.84 14.84 14.58 0 21,560 -0.6
19/04/2019
14.84
 109,520 13.94 14.90 14.04 2,940 13,520 -0.3
18/04/2019
13.94
 167,780 14.15 14.15 13.86 9,810 16,900 -0.2
17/04/2019
14.15
 70,570 14.18 14.28 14.04 10,000 16,550 -0.2
16/04/2019
14.18
 97,620 13.94 14.20 13.94 3,500 30,650 -0.7
12/04/2019
13.94
 235,380 13.83 14.04 13.78 1,230 38,440 -1.0
11/04/2019
13.83
 96,610 14.20 14.36 13.83 1,000 17,960 -0.4
10/04/2019
14.20
 87,110 13.88 14.20 13.88 17,510 28,960 -0.3
09/04/2019
13.88
 120,750 13.78 14.04 13.57 1,820 25,000 -0.6
08/04/2019
13.78
 168,670 13.78 13.78 13.38 5,340 1,000 0.1
05/04/2019
13.78
 259,280 13.88 14.04 13.73 400 25,500 -0.7
04/04/2019
13.88
 742,470 13.03 13.91 13.30 9,840 32,620 -0.6
03/04/2019
13.03
 310,390 12.18 13.03 12.18 3,020 11,000 -0.2
02/04/2019
12.18
 123,160 12.24 12.29 12.13 1,300 18,000 -0.4
01/04/2019
12.24
 110,560 11.97 12.24 11.92 3,940 11,000 -0.2
29/03/2019
11.97
 39,400 12.00 12.02 11.86 430 1,100 -0.0
28/03/2019
12.00
 81,020 11.92 12.13 11.46 2,900 20,570 -0.4
27/03/2019
11.92
 18,260 11.68 11.92 11.28 11,050 0 0.2
26/03/2019
11.68
 23,840 11.49 11.68 11.22 15,670 15,510 0.0
25/03/2019
11.49
 55,370 11.78 11.78 11.28 40,200 2,000 0.8
22/03/2019
11.78
 53,410 11.86 11.86 11.38 7,500 39,820 -0.7
21/03/2019
11.86
 51,980 12.02 12.02 11.76 9,900 3,000 0.2
20/03/2019
12.02
 41,190 12.02 12.02 11.70 3,000 21,000 -0.4
19/03/2019
12.02
 84,020 12.08 12.13 11.70 38,960 10,250 0.7
18/03/2019
12.08
 71,750 12.08 12.08 11.97 7,670 0 0.2
15/03/2019
12.08
 115,720 12.08 12.13 11.92 11,220 1,450 0.2
14/03/2019
12.08
 155,450 11.49 12.21 11.44 1,280 10,200 -0.2
13/03/2019
11.49
 56,200 11.44 11.49 11.25 0 3,000 -0.1
12/03/2019
11.44
 34,960 11.38 11.44 11.12 14,220 610 0.3
11/03/2019
11.38
 49,060 11.44 11.44 10.64 10,500 19,500 -0.2
08/03/2019
11.44
 62,590 11.65 11.65 11.41 8,700 3,500 0.1
07/03/2019
11.65
 49,920 11.60 11.70 11.57 24,630 3,380 0.5
06/03/2019
11.60
 64,550 11.60 11.60 11.44 1,410 4,150 -0.1
05/03/2019
11.60
 32,230 11.70 11.70 11.49 280 4,600 -0.1
04/03/2019
11.70
 72,650 11.76 11.81 11.54 9,940 0 0.2
01/03/2019
11.76
 60,530 11.38 11.76 11.28 2,500 0 0.1
28/02/2019
11.38
 34,370 11.38 11.38 11.20 5,000 15,880 -0.2
27/02/2019
11.38
 71,040 11.38 11.54 11.17 40 1,100 -0.0
26/02/2019
11.38
 77,860 11.76 11.76 11.28 4,680 9,250 -0.1
25/02/2019
11.76
 69,480 11.81 11.81 11.60 14,460 5,000 0.2
22/02/2019
11.81
 62,310 11.92 11.92 11.65 6,020 2,000 0.1
21/02/2019
11.92
 82,470 11.70 11.92 11.60 400 0 0.0
20/02/2019
11.70
 82,930 11.60 11.70 11.54 26,110 25,000 0.0
19/02/2019
11.60
 179,480 11.38 11.70 11.33 18,360 4,600 0.3
18/02/2019
11.38
 84,440 11.07 11.38 11.01 11,000 7,930 0.1
15/02/2019
11.07
 42,480 11.01 11.15 10.99 1,470 2,500 -0.0
14/02/2019
11.01
 53,920 11.07 11.15 10.83 2,000 0 0.0
13/02/2019
11.07
 94,110 10.69 11.17 10.72 14,200 25,340 -0.2
12/02/2019
10.69
 35,350 11.01 11.01 10.67 560 16,860 -0.3
11/02/2019
11.01
 48,670 10.83 11.01 10.80 14,550 42,000 -0.6
01/02/2019
10.83
 25,600 10.67 10.83 10.48 7,200 0 0.1
31/01/2019
10.67
 1,700 10.67 10.91 10.53 0 20 -0.0
30/01/2019
10.67
 31,580 10.64 10.75 10.53 10,530 0 0.2
29/01/2019
10.64
 6,840 10.91 10.91 10.64 0 0 0
28/01/2019
10.91
 7,900 10.91 10.91 10.75 4,000 0 0.1
25/01/2019
10.91
 70,930 10.96 10.96 10.75 20,000 20,000 0.0
24/01/2019
10.96
 21,940 10.96 10.96 10.80 2,000 7,210 -0.1
23/01/2019
10.96
 1,350 11.01 11.01 10.91 0 850 -0.0
22/01/2019
11.01
 43,210 11.15 11.17 10.80 14,480 15,000 -0.0
21/01/2019
11.15
 31,150 11.01 11.15 10.91 19,000 11,000 0.2
18/01/2019
11.01
 8,520 11.01 11.12 11.01 0 0 0
17/01/2019
11.01
 27,340 10.83 11.07 10.83 7,000 0 0.1
16/01/2019
10.83
 19,460 11.01 11.01 10.83 3,000 3,000 0.0
15/01/2019
11.01
 5,160 11.01 11.01 10.91 0 0 0
14/01/2019
11.01
 10,950 11.01 11.01 10.85 5,340 5,000 0.0
11/01/2019
11.01
 40,590 10.99 11.07 10.85 13,290 16,000 -0.1
10/01/2019
10.99
 52,460 11.09 11.12 10.85 8,510 10,530 -0.0
09/01/2019
11.09
 31,600 11.01 11.09 10.91 3,900 4,000 -0.0
08/01/2019
11.01
 13,440 11.07 11.09 10.91 1,500 2,000 -0.0
07/01/2019
11.07
 18,350 10.75 11.12 10.75 5,000 0 0.1
04/01/2019
10.75
 60,460 10.72 10.85 10.64 10 800 -0.0
03/01/2019
10.72
 50,230 10.91 11.04 10.69 4,000 0 0.1
02/01/2019
10.91
 37,200 11.01 11.12 10.91 3,600 0 0.1
28/12/2018
11.01
 68,470 11.20 11.22 10.99 27,250 7,000 0.4
27/12/2018
11.20
 40,010 10.80 11.44 10.80 8,260 28,350 -0.4
26/12/2018
10.80
 83,230 11.01 11.01 10.64 12,820 37,280 -0.5
25/12/2018
11.01
 38,790 11.22 11.22 10.64 12,070 11,210 0.0
24/12/2018
11.22
 21,740 11.07 11.22 10.91 0 12,960 -0.3
21/12/2018
11.07
 95,540 11.44 11.44 11.04 190 43,820 -0.9
20/12/2018
11.44
 19,380 11.70 11.86 11.38 30 420 -0.0
19/12/2018
11.70
 13,570 11.76 11.76 11.57 3,660 2,800 0.0
18/12/2018
11.76
 96,240 11.76 11.76 11.46 77,860 71,780 0.1
17/12/2018
11.76
 54,590 12.13 12.13 11.54 18,750 5,730 0.3
14/12/2018
12.13
 74,460 12.18 12.18 11.60 53,750 58,240 -0.1
13/12/2018
12.18
 155,210 11.97 12.77 12.00 17,740 39,220 -0.5
12/12/2018
11.97
 13,440 11.97 11.97 11.49 0 0 0
11/12/2018
11.97
 13,340 11.97 11.97 11.52 9,390 0 0.2
10/12/2018
11.97
 34,760 12.00 12.08 11.22 620 0 0.0
07/12/2018
12.00
 55,670 11.92 12.13 11.81 18,710 0 0.4
06/12/2018
11.92
 66,930 12.13 12.24 11.92 0 2,520 -0.1
05/12/2018
12.13
 95,860 11.60 12.18 11.33 3,140 12,500 -0.2
04/12/2018
11.60
 12,400 11.70 11.70 11.60 110 0 0.0
03/12/2018
11.70
 130,350 11.07 11.70 11.17 0 0 0
30/11/2018
11.07
 8,120 11.07 11.17 11.01 2,740 0 0.1
29/11/2018
11.07
 39,170 11.22 11.44 11.07 21,000 13,700 0.2
28/11/2018
11.22
 32,210 11.07 11.22 11.01 2,000 0 0.0
27/11/2018
11.07
 89,780 11.09 11.15 11.04 10,260 50 0.2
26/11/2018
11.09
 47,310 11.12 11.12 10.96 4,000 10,000 -0.1
23/11/2018
11.12
 33,840 11.17 11.33 11.07 5,800 1,550 0.1

Chính sách bảo mật | Điều khoản sử dụng |