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)
27/04/2018
16.59
 48,880 16.94 16.94 16.33 36,870 21,930 0.4
26/04/2018
16.94
 19,300 16.97 16.97 16.59 14,300 1,250 0.4
24/04/2018
16.97
 28,730 17.44 17.44 16.88 7,870 20,780 -0.4
23/04/2018
17.44
 23,370 17.44 17.56 17.09 16,170 210 0.5
20/04/2018
17.44
 24,390 17.56 17.56 17.29 9,440 14,650 -0.2
19/04/2018
17.56
 41,530 17.88 17.88 17.32 26,870 24,250 0.1
18/04/2018
17.88
 36,830 17.99 17.99 17.61 25,710 7,000 0.6
17/04/2018
17.99
 45,710 18.02 18.02 17.61 20,260 31,400 -0.3
16/04/2018
18.02
 26,400 18.02 18.08 17.64 14,200 9,190 0.2
13/04/2018
18.02
 37,130 18.26 18.26 17.64 14,190 18,000 -0.1
12/04/2018
18.26
 31,340 18.02 18.26 17.64 14,880 14,850 0.0
11/04/2018
18.02
 24,250 18.05 18.20 17.76 17,970 6,500 0.4
10/04/2018
18.05
 77,860 18.14 18.14 17.73 38,090 40,380 -0.1
09/04/2018
18.14
 108,150 18.73 18.73 17.97 55,450 15,000 1.3
06/04/2018
18.73
 48,220 18.26 18.73 17.85 16,410 25,930 -0.3
05/04/2018
18.26
 43,220 18.08 18.26 17.58 23,630 10,150 0.4
04/04/2018
18.08
 58,770 18.11 18.26 17.58 46,600 19,470 0.8
03/04/2018
18.11
 68,360 18.14 18.32 17.56 141,580 153,320 -0.3
02/04/2018
18.14
 21,210 18.26 18.37 17.26 12,560 5,000 0.2
30/03/2018
18.26
 7,160 18.14 18.26 18.14 3,800 0 0.1
29/03/2018
18.14
 14,860 18.11 18.14 17.85 13,990 140 0.4
28/03/2018
18.11
 61,230 18.20 18.20 17.58 10,120 54,210 -1.3
27/03/2018
18.20
 74,250 18.61 18.61 18.14 24,140 58,370 -1.1
26/03/2018
18.61
 15,750 18.43 18.61 18.14 14,430 11,020 0.1
23/03/2018
18.43
 14,030 18.73 18.73 17.94 8,900 10,020 -0.0
22/03/2018
18.73
 81,680 18.55 18.73 17.88 20,410 68,070 -1.5
21/03/2018
18.55
 85,890 18.49 18.64 17.91 183,374 161,944 0.7
20/03/2018
18.49
 79,850 18.49 18.73 18.14 18,450 50,790 -1.0
19/03/2018
18.49
 130,830 18.90 18.90 18.32 112,980 50,700 2.0
16/03/2018
18.90
 72,570 18.49 18.96 18.29 27,550 67,100 -1.2
15/03/2018
18.49
 52,770 19.28 19.28 18.49 19,630 32,280 -0.4
14/03/2018
19.28
 107,890 18.73 19.31 18.14 8,050 50,000 -1.3
13/03/2018
18.73
 171,540 19.69 19.78 18.73 34,310 170,000 -4.4
12/03/2018
19.69
 47,870 19.87 19.87 19.14 9,290 28,400 -0.6
09/03/2018
19.87
 66,980 19.87 19.90 19.11 54,260 50,000 0.2
08/03/2018
19.87
 23,230 19.60 19.87 19.60 20,260 1,430 0.6
07/03/2018
19.60
 28,270 19.60 19.90 19.60 26,800 2,710 0.8
06/03/2018
19.60
 72,190 19.75 19.75 18.73 17,070 61,530 -1.5
05/03/2018
19.75
 137,740 19.60 19.95 19.69 99,310 65,000 1.2
02/03/2018
19.60
 57,650 18.73 19.60 18.61 56,840 15,360 1.4
01/03/2018
18.73
 19,090 19.22 19.22 18.73 1,450 430 0.0
28/02/2018
19.22
 72,310 18.87 19.22 18.43 47,730 31,040 0.6
27/02/2018
18.87
 36,710 18.87 18.87 18.43 26,050 20,000 0.2
26/02/2018
18.87
 47,730 18.70 18.87 18.35 29,350 20,200 0.3
23/02/2018
18.70
 27,080 18.70 18.70 18.17 16,560 19,900 -0.1
22/02/2018
18.70
 58,380 18.58 18.70 18.14 27,330 21,500 0.2
21/02/2018
18.58
 81,060 18.73 20.01 18.08 32,880 60,360 -0.9
13/02/2018
18.73
 217,060 19.14 19.57 18.73 192,160 139,330 1.7
12/02/2018
19.14
 72,740 18.58 19.14 17.73 64,980 52,890 0.4
09/02/2018
18.58
 28,690 18.73 18.73 17.44 23,930 11,730 0.4
08/02/2018
18.73
 263,000 17.61 18.73 17.26 238,270 218,300 0.6
07/02/2018
17.61
 345,130 17.58 18.73 16.97 273,690 292,270 -0.5
06/02/2018
17.58
 128,600 18.90 18.90 17.58 60,450 104,750 -1.3
05/02/2018
18.90
 94,510 20.31 20.31 18.90 39,650 78,490 -1.3
02/02/2018
20.31
 38,880 20.34 20.45 19.60 27,290 6,850 0.7
01/02/2018
20.34
 46,080 19.93 20.36 19.43 42,010 10,610 1.1
31/01/2018
19.93
 150,180 20.13 20.13 19.72 23,400 26,930 -0.1
30/01/2018
20.13
 57,290 20.48 20.48 19.84 52,850 3,760 1.7
29/01/2018
20.48
 39,860 19.37 20.72 19.37 25,610 7,130 0.6
26/01/2018
19.37
 202,470 19.66 20.45 18.32 68,900 87,480 -0.5
25/01/2018
19.66
 93,080 20.83 20.83 19.66 51,790 7,390 1.5
22/01/2018
20.83
 25,330 20.89 21.01 20.48 21,600 0 0.8
19/01/2018
20.89
 119,990 20.28 20.89 19.90 99,890 46,030 1.9
18/01/2018
20.28
 30,500 20.39 20.39 19.66 18,590 10,530 0.3
17/01/2018
20.39
 120,040 20.42 20.48 19.66 28,070 86,740 -2.0
16/01/2018
20.42
 101,410 20.01 20.42 19.60 80,030 52,030 1.0
15/01/2018
20.01
 16,210 20.19 20.19 19.78 7,690 2,030 0.2
12/01/2018
20.19
 47,460 20.01 20.60 19.78 9,930 16,260 -0.2
11/01/2018
20.01
 70,640 20.77 20.77 20.01 45,160 45,850 -0.0
10/01/2018
20.77
 88,670 20.83 20.83 20.07 51,310 70,830 -0.7
09/01/2018
20.83
 41,730 20.83 21.07 20.07 20,560 21,300 -0.0
08/01/2018
20.83
 51,910 20.95 21.07 20.48 211,180 200,310 0.4
05/01/2018
20.95
 72,450 21.04 21.07 20.77 17,540 37,400 -0.7
04/01/2018
21.04
 55,160 20.66 21.04 20.19 30,520 2,060 1.0
03/01/2018
20.66
 14,350 20.13 20.74 20.16 12,380 10 0.4
02/01/2018
20.13
 17,380 20.77 20.77 20.13 3,650 0 0.1
29/12/2017
20.77
 29,350 20.72 20.77 20.19 17,900 3,000 0.5
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
20.72
 32,080 20.48 20.92 20.48 4,940 0 0.2
27/12/2017
20.48
 10,740 20.31 20.48 19.91 2,980 0 0.1
26/12/2017
20.31
 13,870 20.37 20.37 20.31 12,160 0 0.4
25/12/2017
20.37
 23,640 20.48 20.48 19.91 12,080 1,000 0.4
22/12/2017
20.48
 3,150 20.37 20.48 19.74 10 0 0.0
21/12/2017
20.37
 37,500 20.37 20.99 19.40 12,700 0 0.5
20/12/2017
20.37
 50,690 20.42 20.42 19.91 13,640 0 0.5
19/12/2017
20.42
 166,650 19.63 20.48 19.88 97,870 2,370 3.4
18/12/2017
19.63
 19,780 19.34 19.88 18.86 9,000 0 0.3
15/12/2017
19.34
 16,020 19.29 19.86 18.95 12,160 0 0.4
14/12/2017
19.29
 27,040 19.34 19.34 18.52 5,350 9,550 -0.1
13/12/2017
19.34
 26,820 19.40 19.46 19.29 22,880 0 0.8
12/12/2017
19.40
 45,120 19.40 19.63 18.43 7,510 10,070 -0.1
11/12/2017
19.40
 54,890 19.97 19.97 19.34 19,800 2,270 0.6
08/12/2017
19.97
 55,580 19.97 19.97 19.51 21,770 2,960 0.7
07/12/2017
19.97
 57,110 20.37 20.60 19.91 15,270 17,670 -0.1
06/12/2017
20.37
 118,500 19.63 20.77 18.46 12,240 36,630 -0.8
05/12/2017
19.63
 290,970 18.52 19.80 18.55 10,620 72,920 -2.2
04/12/2017
18.52
 129,110 18.52 18.77 18.15 8,150 105,670 -3.1
01/12/2017
18.52
 26,960 18.92 18.92 18.52 2,220 5,000 -0.1
30/11/2017
18.92
 101,110 18.92 19.06 18.49 11,820 2,000 0.3
29/11/2017
18.92
 94,770 18.32 19.06 18.32 12,000 0 0.4
28/11/2017
18.32
 50,730 18.21 18.32 18.04 15,450 3,270 0.4

Chính sách bảo mật | Điều khoản sử dụng |