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)
15/02/2019
12.17
 42,480 12.11 12.26 12.08 1,470 2,500 -0.0
14/02/2019
12.11
 53,920 12.17 12.26 11.91 2,000 0 0.0
13/02/2019
12.17
 94,110 11.76 12.29 11.79 14,200 25,340 -0.2
12/02/2019
11.76
 35,350 12.11 12.11 11.73 560 16,860 -0.3
11/02/2019
12.11
 48,670 11.91 12.11 11.88 14,550 42,000 -0.6
01/02/2019
11.91
 25,600 11.73 11.91 11.53 7,200 0 0.1
31/01/2019
11.73
 1,700 11.73 12.00 11.59 0 20 -0.0
30/01/2019
11.73
 31,580 11.70 11.82 11.59 10,530 0 0.2
29/01/2019
11.70
 6,840 12.00 12.00 11.70 0 0 0
28/01/2019
12.00
 7,900 12.00 12.00 11.82 4,000 0 0.1
25/01/2019
12.00
 70,930 12.05 12.05 11.82 20,000 20,000 0.0
24/01/2019
12.05
 21,940 12.05 12.05 11.88 2,000 7,210 -0.1
23/01/2019
12.05
 1,350 12.11 12.11 12.00 0 850 -0.0
22/01/2019
12.11
 43,210 12.26 12.29 11.88 14,480 15,000 -0.0
21/01/2019
12.26
 31,150 12.11 12.26 12.00 19,000 11,000 0.2
18/01/2019
12.11
 8,520 12.11 12.23 12.11 0 0 0
17/01/2019
12.11
 27,340 11.91 12.17 11.91 7,000 0 0.1
16/01/2019
11.91
 19,460 12.11 12.11 11.91 3,000 3,000 0.0
15/01/2019
12.11
 5,160 12.11 12.11 12.00 0 0 0
14/01/2019
12.11
 10,950 12.11 12.11 11.94 5,340 5,000 0.0
11/01/2019
12.11
 40,590 12.08 12.17 11.94 13,290 16,000 -0.1
10/01/2019
12.08
 52,460 12.20 12.23 11.94 8,510 10,530 -0.0
09/01/2019
12.20
 31,600 12.11 12.20 12.00 3,900 4,000 -0.0
08/01/2019
12.11
 13,440 12.17 12.20 12.00 1,500 2,000 -0.0
07/01/2019
12.17
 18,350 11.82 12.23 11.82 5,000 0 0.1
04/01/2019
11.82
 60,460 11.79 11.94 11.70 10 800 -0.0
03/01/2019
11.79
 50,230 12.00 12.14 11.76 4,000 0 0.1
02/01/2019
12.00
 37,200 12.11 12.23 12.00 3,600 0 0.1
28/12/2018
12.11
 68,470 12.32 12.35 12.08 27,250 7,000 0.4
27/12/2018
12.32
 40,010 11.88 12.58 11.88 8,260 28,350 -0.4
26/12/2018
11.88
 83,230 12.11 12.11 11.70 12,820 37,280 -0.5
25/12/2018
12.11
 38,790 12.35 12.35 11.70 12,070 11,210 0.0
24/12/2018
12.35
 21,740 12.17 12.35 12.00 0 12,960 -0.3
21/12/2018
12.17
 95,540 12.58 12.58 12.14 190 43,820 -0.9
20/12/2018
12.58
 19,380 12.87 13.05 12.52 30 420 -0.0
19/12/2018
12.87
 13,570 12.93 12.93 12.73 3,660 2,800 0.0
18/12/2018
12.93
 96,240 12.93 12.93 12.61 77,860 71,780 0.1
17/12/2018
12.93
 54,590 13.34 13.34 12.70 18,750 5,730 0.3
14/12/2018
13.34
 74,460 13.40 13.40 12.76 53,750 58,240 -0.1
13/12/2018
13.40
 155,210 13.17 14.04 13.20 17,740 39,220 -0.5
12/12/2018
13.17
 13,440 13.17 13.17 12.64 0 0 0
11/12/2018
13.17
 13,340 13.17 13.17 12.67 9,390 0 0.2
10/12/2018
13.17
 34,760 13.20 13.28 12.35 620 0 0.0
07/12/2018
13.20
 55,670 13.11 13.34 12.99 18,710 0 0.4
06/12/2018
13.11
 66,930 13.34 13.46 13.11 0 2,520 -0.1
05/12/2018
13.34
 95,860 12.76 13.40 12.46 3,140 12,500 -0.2
04/12/2018
12.76
 12,400 12.87 12.87 12.76 110 0 0.0
03/12/2018
12.87
 130,350 12.17 12.87 12.29 0 0 0
30/11/2018
12.17
 8,120 12.17 12.29 12.11 2,740 0 0.1
29/11/2018
12.17
 39,170 12.35 12.58 12.17 21,000 13,700 0.2
28/11/2018
12.35
 32,210 12.17 12.35 12.11 2,000 0 0.0
27/11/2018
12.17
 89,780 12.20 12.26 12.14 10,260 50 0.2
26/11/2018
12.20
 47,310 12.23 12.23 12.05 4,000 10,000 -0.1
23/11/2018
12.23
 33,840 12.29 12.46 12.17 5,800 1,550 0.1
22/11/2018
12.29
 44,090 12.29 12.38 12.05 70 0 0.0
21/11/2018
12.29
 52,920 12.46 12.46 11.82 1,100 34,000 -0.7
20/11/2018
12.46
 37,880 12.29 12.52 12.14 465,000 465,000 0
19/11/2018
12.29
 25,600 12.29 12.35 12.23 1,830 2,880 -0.0
16/11/2018
12.29
 51,320 12.29 12.35 12.11 0 0 0
15/11/2018
12.29
 33,580 12.05 12.35 11.94 940 0 0.0
14/11/2018
12.05
 12,980 12.29 12.35 12.00 2,550 0 0.1
13/11/2018
12.29
 23,070 12.41 12.41 11.82 17,000 3,000 0.3
12/11/2018
12.41
 25,700 12.23 12.41 12.11 16,000 0 0.3
09/11/2018
12.23
 28,580 12.55 12.58 12.23 7,640 30 0.2
08/11/2018
12.55
 78,320 12.23 12.70 12.29 27,020 5,500 0.5
07/11/2018
12.23
 29,180 12.46 12.46 12.17 402,000 402,010 -0.0
06/11/2018
12.46
 41,970 12.29 12.70 12.20 916,750 900,000 0.4
05/11/2018
12.29
 292,760 11.76 12.46 11.70 201,700 216,900 -0.3
02/11/2018
11.76
 32,110 11.59 11.88 11.59 0 4,510 -0.1
01/11/2018
11.59
 12,100 11.65 11.70 11.29 1,020 0 0.0
31/10/2018
11.65
 84,390 11.35 11.76 11.41 5,510 0 0.1
30/10/2018
11.35
 62,440 11.67 11.70 11.32 22,820 22,000 0.0
29/10/2018
11.67
 36,290 11.62 11.70 11.29 17,000 50 0.3
26/10/2018
11.62
 68,570 11.88 11.94 11.62 12,010 0 0.2
25/10/2018
11.88
 89,500 11.65 11.88 10.91 32,210 7,900 0.5
24/10/2018
11.65
 78,960 12.17 12.17 11.65 3,000 5,820 -0.1
23/10/2018
12.17
 243,620 12.52 12.52 11.82 29,560 21,100 0.2
22/10/2018
12.52
 78,230 12.79 12.79 12.41 4,000 25,070 -0.5
19/10/2018
12.79
 99,080 12.70 12.82 12.17 20,640 550 0.4
18/10/2018
12.70
 104,890 12.79 12.84 12.67 1,830 20,880 -0.4
17/10/2018
12.79
 118,770 12.70 13.05 12.70 16,010 0 0.3
16/10/2018
12.70
 83,830 12.55 12.76 12.46 100 8,580 -0.2
15/10/2018
12.55
 57,950 12.76 12.76 12.23 20,500 7,540 0.3
12/10/2018
12.76
 163,130 12.44 12.87 11.76 40,400 800 0.8
11/10/2018
12.44
 330,150 13.34 13.34 12.44 52,280 16,000 0.8
10/10/2018
13.34
 104,630 13.63 13.69 13.34 20,680 9,000 0.3
09/10/2018
13.63
 49,870 13.63 13.81 13.61 700 2,000 -0.0
08/10/2018
13.63
 78,450 13.66 13.75 13.52 860 6,100 -0.1
05/10/2018
13.66
 91,770 13.84 13.87 13.63 11,380 90 0.3
04/10/2018
13.84
 140,130 13.69 13.93 13.63 31,710 1,580 0.7
03/10/2018
13.69
 121,900 13.69 13.84 13.58 6,600 4,360 0.1
02/10/2018
13.69
 225,150 13.75 13.90 13.58 230 1,320 -0.0
01/10/2018
13.75
 185,880 14.28 14.31 13.52 0 0 0
28/09/2018
14.28
 342,950 13.99 14.45 14.04 8,760 0 0.2
27/09/2018
13.99
 285,410 13.46 13.99 13.28 3,500 33,550 -0.7
26/09/2018
13.46
 237,070 13.69 13.75 13.34 0 0 0
25/09/2018
13.69
 215,430 13.99 13.99 13.63 1,310 2,700 -0.0
24/09/2018
13.99
 135,010 14.07 14.16 13.87 2,050 0 0.0
21/09/2018
14.07
 356,960 13.87 14.51 13.84 23,760 23,000 0.0
20/09/2018
13.87
 219,270 13.93 14.04 13.66 1,090 20,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |