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)
21/11/2018
11.17
 52,920 11.33 11.33 10.75 1,100 34,000 -0.7
20/11/2018
11.33
 37,880 11.17 11.38 11.04 465,000 465,000 0
19/11/2018
11.17
 25,600 11.17 11.22 11.12 1,830 2,880 -0.0
16/11/2018
11.17
 51,320 11.17 11.22 11.01 0 0 0
15/11/2018
11.17
 33,580 10.96 11.22 10.85 940 0 0.0
14/11/2018
10.96
 12,980 11.17 11.22 10.91 2,550 0 0.1
13/11/2018
11.17
 23,070 11.28 11.28 10.75 17,000 3,000 0.3
12/11/2018
11.28
 25,700 11.12 11.28 11.01 16,000 0 0.3
09/11/2018
11.12
 28,580 11.41 11.44 11.12 7,640 30 0.2
08/11/2018
11.41
 78,320 11.12 11.54 11.17 27,020 5,500 0.5
07/11/2018
11.12
 29,180 11.33 11.33 11.07 402,000 402,010 -0.0
06/11/2018
11.33
 41,970 11.17 11.54 11.09 916,750 900,000 0.4
05/11/2018
11.17
 292,760 10.69 11.33 10.64 201,700 216,900 -0.3
02/11/2018
10.69
 32,110 10.53 10.80 10.53 0 4,510 -0.1
01/11/2018
10.53
 12,100 10.59 10.64 10.27 1,020 0 0.0
31/10/2018
10.59
 84,390 10.32 10.69 10.37 5,510 0 0.1
30/10/2018
10.32
 62,440 10.61 10.64 10.29 22,820 22,000 0.0
29/10/2018
10.61
 36,290 10.56 10.64 10.27 17,000 50 0.3
26/10/2018
10.56
 68,570 10.80 10.85 10.56 12,010 0 0.2
25/10/2018
10.80
 89,500 10.59 10.80 9.92 32,210 7,900 0.5
24/10/2018
10.59
 78,960 11.07 11.07 10.59 3,000 5,820 -0.1
23/10/2018
11.07
 243,620 11.38 11.38 10.75 29,560 21,100 0.2
22/10/2018
11.38
 78,230 11.62 11.62 11.28 4,000 25,070 -0.5
19/10/2018
11.62
 99,080 11.54 11.65 11.07 20,640 550 0.4
18/10/2018
11.54
 104,890 11.62 11.68 11.52 1,830 20,880 -0.4
17/10/2018
11.62
 118,770 11.54 11.86 11.54 16,010 0 0.3
16/10/2018
11.54
 83,830 11.41 11.60 11.33 100 8,580 -0.2
15/10/2018
11.41
 57,950 11.60 11.60 11.12 20,500 7,540 0.3
12/10/2018
11.60
 163,130 11.30 11.70 10.69 40,400 800 0.8
11/10/2018
11.30
 330,150 12.13 12.13 11.30 52,280 16,000 0.8
10/10/2018
12.13
 104,630 12.40 12.45 12.13 20,680 9,000 0.3
09/10/2018
12.40
 49,870 12.40 12.55 12.37 700 2,000 -0.0
08/10/2018
12.40
 78,450 12.42 12.50 12.29 860 6,100 -0.1
05/10/2018
12.42
 91,770 12.58 12.61 12.40 11,380 90 0.3
04/10/2018
12.58
 140,130 12.45 12.66 12.40 31,710 1,580 0.7
03/10/2018
12.45
 121,900 12.45 12.58 12.34 6,600 4,360 0.1
02/10/2018
12.45
 225,150 12.50 12.63 12.34 230 1,320 -0.0
01/10/2018
12.50
 185,880 12.98 13.01 12.29 0 0 0
28/09/2018
12.98
 342,950 12.71 13.14 12.77 8,760 0 0.2
27/09/2018
12.71
 285,410 12.24 12.71 12.08 3,500 33,550 -0.7
26/09/2018
12.24
 237,070 12.45 12.50 12.13 0 0 0
25/09/2018
12.45
 215,430 12.71 12.71 12.40 1,310 2,700 -0.0
24/09/2018
12.71
 135,010 12.79 12.87 12.61 2,050 0 0.0
21/09/2018
12.79
 356,960 12.61 13.19 12.58 23,760 23,000 0.0
20/09/2018
12.61
 219,270 12.66 12.77 12.42 1,090 20,000 -0.4
19/09/2018
12.66
 299,200 12.82 12.87 12.50 27,780 10,000 0.4
18/09/2018
12.82
 343,770 12.69 12.82 12.37 45,120 15,710 0.7
17/09/2018
12.69
 480,940 11.86 12.69 11.70 15,300 40,700 -0.6
14/09/2018
11.86
 361,010 11.97 11.97 11.76 45,500 10,190 0.8
13/09/2018
11.97
 804,690 11.52 12.10 11.52 98,370 224,440 -2.8
12/09/2018
11.52
 413,190 11.28 11.70 11.28 11,760 83,770 -1.6
11/09/2018
11.28
 475,760 11.12 11.65 11.04 102,750 370,670 -5.6
10/09/2018
11.12
 229,010 10.75 11.38 10.80 23,250 75,050 -1.1
07/09/2018
10.75
 95,060 10.64 10.80 10.53 14,600 10,000 0.1
06/09/2018
10.64
 68,440 10.56 10.77 10.40 20,300 10,000 0.2
05/09/2018
10.56
 100,840 10.59 10.75 10.56 32,320 11,000 0.4
04/09/2018
10.59
 83,060 10.69 10.99 10.53 0 10,000 -0.2
31/08/2018
10.69
 90,070 10.85 11.01 10.67 14,500 10,000 0.1
30/08/2018
10.85
 318,440 10.83 10.85 10.56 21,920 252,510 -4.6
29/08/2018
10.83
 143,730 11.09 11.15 10.80 8,720 41,100 -0.7
28/08/2018
11.09
 249,990 11.17 11.68 10.69 24,000 35,280 -0.2
27/08/2018
11.17
 352,830 11.04 11.81 11.04 21,150 85,900 -1.4
24/08/2018
11.04
 549,220 10.32 11.04 10.69 31,700 301,430 -5.6
23/08/2018
10.32
 338,160 10.03 10.32 9.97 0 318,900 -6.1
22/08/2018
10.03
 56,300 10.03 10.05 9.97 400 36,260 -0.7
21/08/2018
10.03
 71,310 10.03 10.05 9.95 2,430 54,510 -1.0
20/08/2018
10.03
 123,460 10.32 10.32 10.00 5,420 97,250 -1.7
17/08/2018
10.32
 68,990 10.29 10.35 10.13 8,630 57,050 -0.9
16/08/2018
10.29
 13,180 10.37 10.43 10.21 20 5,460 -0.1
15/08/2018
10.37
 123,120 10.21 10.48 10.21 6,700 67,660 -1.2
14/08/2018
10.21
 78,590 10.03 10.21 9.92 0 46,610 -0.9
13/08/2018
10.03
 71,350 9.97 10.03 9.84 1,770 62,080 -1.1
10/08/2018
9.97
 21,540 10.00 10.00 9.87 0 17,430 -0.3
09/08/2018
10.00
 67,900 10.00 10.11 9.87 17,560 57,530 -0.8
08/08/2018
10.00
 41,560 10.00 10.00 9.79 26,500 29,880 -0.1
07/08/2018
10.00
 38,640 10.19 10.19 10.00 1,080 32,680 -0.6
06/08/2018
10.19
 63,780 10.43 10.43 10.16 3,000 41,430 -0.7
03/08/2018
10.43
 41,010 10.56 10.59 10.43 0 23,050 -0.5
02/08/2018
10.56
 86,600 10.40 10.61 10.40 64,500 72,360 -0.2
01/08/2018
10.40
 43,460 10.48 10.64 10.24 3,570 30,040 -0.5
31/07/2018
10.48
 67,990 10.61 10.61 10.43 18,010 40,900 -0.4
30/07/2018
10.61
 14,970 10.43 10.64 10.43 5,360 7,610 -0.0
27/07/2018
10.43
 29,050 10.45 10.75 10.43 5,000 0 0.1
26/07/2018
10.45
 43,880 10.29 10.69 10.32 20,320 26,460 -0.1
25/07/2018
10.29
 77,220 10.27 10.59 10.13 107,050 161,290 -1.0
24/07/2018
10.27
 34,170 10.59 10.67 10.27 800 31,680 -0.6
23/07/2018
10.59
 136,700 10.59 10.99 10.59 0 87,280 -1.8
20/07/2018
10.59
 35,930 10.21 10.59 10.11 4,930 29,400 -0.5
19/07/2018
10.21
 136,210 10.29 10.29 10.16 5,000 134,630 -2.5
18/07/2018
10.29
 107,890 10.61 10.61 10.27 15,150 57,840 -0.8
17/07/2018
10.61
 21,520 10.61 10.67 10.43 16,300 6,570 0.2
16/07/2018
10.61
 4,640 10.11 10.64 10.32 200 1,930 -0.0
13/07/2018
10.11
 15,910 10.11 10.16 10.11 5,000 14,610 -0.2
12/07/2018
10.11
 5,900 10.35 10.35 10.11 660 5,000 -0.1
11/07/2018
10.35
 50,670 10.85 10.85 10.11 21,050 35,490 -0.3
10/07/2018
10.85
 200 10.85 10.85 10.85 0 200 -0.0
09/07/2018
10.85
 19,630 11.38 11.38 10.77 5,000 18,330 -0.3
06/07/2018
11.38
 43,910 11.01 11.38 10.75 14,250 28,960 -0.3
05/07/2018
11.01
 19,520 11.70 11.70 11.01 1,000 18,520 -0.4
04/07/2018
11.70
 36,680 10.96 11.70 10.91 33,000 17,380 0.3

Chính sách bảo mật | Điều khoản sử dụng |