Tổng Công ty cổ phần Bảo Minh (bmi)

22.80
0
(0%)

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)
19/09/2018
13.93
299,200 14.10 14.16 13.75 27,780 10,000 0.4
18/09/2018
14.10
343,770 13.96 14.10 13.61 45,120 15,710 0.7
17/09/2018
13.96
480,940 13.05 13.96 12.87 15,300 40,700 -0.6
14/09/2018
13.05
361,010 13.17 13.17 12.93 45,500 10,190 0.8
13/09/2018
13.17
804,690 12.67 13.31 12.67 98,370 224,440 -2.8
12/09/2018
12.67
413,190 12.41 12.87 12.41 11,760 83,770 -1.6
11/09/2018
12.41
475,760 12.23 12.82 12.14 102,750 370,670 -5.6
10/09/2018
12.23
229,010 11.82 12.52 11.88 23,250 75,050 -1.1
07/09/2018
11.82
95,060 11.70 11.88 11.59 14,600 10,000 0.1
06/09/2018
11.70
68,440 11.62 11.85 11.44 20,300 10,000 0.2
05/09/2018
11.62
100,840 11.65 11.82 11.62 32,320 11,000 0.4
04/09/2018
11.65
83,060 11.76 12.08 11.59 0 10,000 -0.2
31/08/2018
11.76
90,070 11.94 12.11 11.73 14,500 10,000 0.1
30/08/2018
11.94
318,440 11.91 11.94 11.62 21,920 252,510 -4.6
29/08/2018
11.91
143,730 12.20 12.26 11.88 8,720 41,100 -0.7
28/08/2018
12.20
249,990 12.29 12.84 11.76 24,000 35,280 -0.2
27/08/2018
12.29
352,830 12.14 12.99 12.14 21,150 85,900 -1.4
24/08/2018
12.14
549,220 11.35 12.14 11.76 31,700 301,430 -5.6
23/08/2018
11.35
338,160 11.03 11.35 10.97 0 318,900 -6.1
22/08/2018
11.03
56,300 11.03 11.06 10.97 400 36,260 -0.7
21/08/2018
11.03
71,310 11.03 11.06 10.94 2,430 54,510 -1.0
20/08/2018
11.03
123,460 11.35 11.35 11.00 5,420 97,250 -1.7
17/08/2018
11.35
68,990 11.32 11.38 11.15 8,630 57,050 -0.9
16/08/2018
11.32
13,180 11.41 11.47 11.24 20 5,460 -0.1
15/08/2018
11.41
123,120 11.24 11.53 11.24 6,700 67,660 -1.2
14/08/2018
11.24
78,590 11.03 11.24 10.91 0 46,610 -0.9
13/08/2018
11.03
71,350 10.97 11.03 10.83 1,770 62,080 -1.1
10/08/2018
10.97
21,540 11.00 11.00 10.86 0 17,430 -0.3
09/08/2018
11.00
67,900 11.00 11.12 10.86 17,560 57,530 -0.8
08/08/2018
11.00
41,560 11.00 11.00 10.77 26,500 29,880 -0.1
07/08/2018
11.00
38,640 11.21 11.21 11.00 1,080 32,680 -0.6
06/08/2018
11.21
63,780 11.47 11.47 11.18 3,000 41,430 -0.7
03/08/2018
11.47
41,010 11.62 11.65 11.47 0 23,050 -0.5
02/08/2018
11.62
86,600 11.44 11.67 11.44 64,500 72,360 -0.2
01/08/2018
11.44
43,460 11.53 11.70 11.26 3,570 30,040 -0.5
31/07/2018
11.53
67,990 11.67 11.67 11.47 18,010 40,900 -0.4
30/07/2018
11.67
14,970 11.47 11.70 11.47 5,360 7,610 -0.0
27/07/2018
11.47
29,050 11.50 11.82 11.47 5,000 0 0.1
26/07/2018
11.50
43,880 11.32 11.76 11.35 20,320 26,460 -0.1
25/07/2018
11.32
77,220 11.29 11.65 11.15 107,050 161,290 -1.0
24/07/2018
11.29
34,170 11.65 11.73 11.29 800 31,680 -0.6
23/07/2018
11.65
136,700 11.65 12.08 11.65 0 87,280 -1.8
20/07/2018
11.65
35,930 11.24 11.65 11.12 4,930 29,400 -0.5
19/07/2018
11.24
136,210 11.32 11.32 11.18 5,000 134,630 -2.5
18/07/2018
11.32
107,890 11.67 11.67 11.29 15,150 57,840 -0.8
17/07/2018
11.67
21,520 11.67 11.73 11.47 16,300 6,570 0.2
16/07/2018
11.67
4,640 11.12 11.70 11.35 200 1,930 -0.0
13/07/2018
11.12
15,910 11.12 11.18 11.12 5,000 14,610 -0.2
12/07/2018
11.12
5,900 11.38 11.38 11.12 660 5,000 -0.1
11/07/2018
11.38
50,670 11.94 11.94 11.12 21,050 35,490 -0.3
10/07/2018
11.94
200 11.94 11.94 11.94 0 200 -0.0
09/07/2018
11.94
19,630 12.52 12.52 11.85 5,000 18,330 -0.3
06/07/2018
12.52
43,910 12.11 12.52 11.82 14,250 28,960 -0.3
05/07/2018
12.11
19,520 12.87 12.87 12.11 1,000 18,520 -0.4
04/07/2018
12.87
36,680 12.05 12.87 12.00 33,000 17,380 0.3
03/07/2018
12.05
27,910 12.41 12.41 11.70 21,270 12,750 0.2
02/07/2018
12.41
13,650 12.55 12.55 12.11 7,260 7,150 0.0
29/06/2018
12.55
12,820 12.70 12.87 12.55 2,320 2,100 0.0
28/06/2018
12.70
16,630 12.70 12.70 11.94 10,500 4,660 0.1
27/06/2018
12.70
18,200 12.49 12.70 11.88 6,000 13,230 -0.2
26/06/2018
12.49
23,510 12.58 12.58 12.32 17,850 19,110 -0.0
25/06/2018
12.58
32,770 12.87 12.87 12.52 14,000 23,720 -0.2
22/06/2018
12.87
25,280 12.58 12.99 12.52 17,040 15,100 0.0
21/06/2018
12.58
93,520 12.49 13.17 12.29 126,230 163,600 -0.8
20/06/2018
12.49
61,690 13.08 13.08 12.44 37,020 58,240 -0.5
19/06/2018
13.08
38,630 13.46 13.46 12.55 25,000 26,370 -0.0
18/06/2018
13.46
5,190 13.63 13.72 12.99 2,000 3,680 -0.0
15/06/2018
13.63
43,360 13.63 14.40 13.23 8,000 30,690 -0.5
14/06/2018
13.63
195,700 13.99 14.10 13.05 85,580 180,820 -2.2
13/06/2018
13.99
43,210 14.16 14.40 13.96 4,020 39,210 -0.8
12/06/2018
14.16
34,400 14.60 14.60 14.04 9,320 30,350 -0.5
11/06/2018
14.60
26,260 14.63 14.63 14.28 9,020 15,840 -0.2
08/06/2018
14.63
33,390 14.45 14.63 14.16 5,000 27,340 -0.5
07/06/2018
14.45
19,250 14.45 14.57 14.22 1,700 17,460 -0.4
06/06/2018
14.45
23,780 14.45 14.63 14.34 4,500 20,710 -0.4
05/06/2018
14.45
61,520 15.01 15.01 14.28 30,130 57,940 -0.7
04/06/2018
15.01
45,450 15.45 15.80 14.81 9,530 25,210 -0.4
01/06/2018
15.45
29,900 15.92 15.92 15.21 14,210 26,410 -0.3
31/05/2018
15.92
6,810 16.03 16.03 15.30 6,460 2,980 0.1
30/05/2018
16.03
29,220 15.68 16.03 15.68 2,260 0 0.1
29/05/2018
15.68
33,130 15.86 15.86 15.04 15,960 25,120 -0.2
28/05/2018
15.86
12,030 15.98 16.27 15.51 8,960 7,010 0.1
25/05/2018
15.98
25,300 16.68 16.68 15.92 15,330 23,070 -0.2
24/05/2018
16.68
24,360 15.74 16.68 15.74 22,150 1,000 0.6
23/05/2018
15.74
25,930 15.86 16.50 15.10 15,110 18,350 -0.1
22/05/2018
15.86
1,750 16.50 16.50 15.86 1,330 120 0.0
21/05/2018
16.50
1,010 16.03 16.50 16.44 1,000 0 0.0
18/05/2018
16.03
42,880 16.97 16.97 16.03 22,890 36,080 -0.4
17/05/2018
16.97
9,220 16.50 16.97 16.47 8,530 4,880 0.1
16/05/2018
16.50
21,060 16.85 16.85 16.44 16,080 19,360 -0.1
15/05/2018
16.85
39,960 17.50 17.50 16.79 26,380 38,950 -0.4
14/05/2018
17.50
21,030 17.56 17.56 16.79 9,930 17,650 -0.2
11/05/2018
17.56
0 17.56 17.56 17.56 0 0 0
10/05/2018
17.56
6,190 17.50 17.56 17.03 6,120 0 0.2
09/05/2018
17.50
12,420 17.50 17.50 16.53 8,000 3,000 0.2
08/05/2018
17.50
6,520 17.50 17.50 16.97 6,500 4,640 0.1
07/05/2018
17.50
10,120 17.53 17.53 16.50 6,500 0 0.2
04/05/2018
17.53
15,520 16.50 17.53 16.39 15,180 2,190 0.4
03/05/2018
16.50
7,510 17.44 17.44 16.50 134,603 130,603 0.1
02/05/2018
17.44
55,910 16.59 17.56 16.33 74,420 45,750 0.9

Chính sách bảo mật | Điều khoản sử dụng |