Tổng Công ty cổ phần Bảo Minh (bmi)

20.50
0.35
(1.74%)

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)
03/07/2018
10.96
27,910 11.28 11.28 10.64 21,270 12,750 0.2
02/07/2018
11.28
13,650 11.41 11.41 11.01 7,260 7,150 0.0
29/06/2018
11.41
12,820 11.54 11.70 11.41 2,320 2,100 0.0
28/06/2018
11.54
16,630 11.54 11.54 10.85 10,500 4,660 0.1
27/06/2018
11.54
18,200 11.36 11.54 10.80 6,000 13,230 -0.2
26/06/2018
11.36
23,510 11.44 11.44 11.20 17,850 19,110 -0.0
25/06/2018
11.44
32,770 11.70 11.70 11.38 14,000 23,720 -0.2
22/06/2018
11.70
25,280 11.44 11.81 11.38 17,040 15,100 0.0
21/06/2018
11.44
93,520 11.36 11.97 11.17 126,230 163,600 -0.8
20/06/2018
11.36
61,690 11.89 11.89 11.30 37,020 58,240 -0.5
19/06/2018
11.89
38,630 12.24 12.24 11.41 25,000 26,370 -0.0
18/06/2018
12.24
5,190 12.40 12.48 11.81 2,000 3,680 -0.0
15/06/2018
12.40
43,360 12.40 13.09 12.02 8,000 30,690 -0.5
14/06/2018
12.40
195,700 12.71 12.82 11.86 85,580 180,820 -2.2
13/06/2018
12.71
43,210 12.87 13.09 12.69 4,020 39,210 -0.8
12/06/2018
12.87
34,400 13.27 13.27 12.77 9,320 30,350 -0.5
11/06/2018
13.27
26,260 13.30 13.30 12.98 9,020 15,840 -0.2
08/06/2018
13.30
33,390 13.14 13.30 12.87 5,000 27,340 -0.5
07/06/2018
13.14
19,250 13.14 13.25 12.93 1,700 17,460 -0.4
06/06/2018
13.14
23,780 13.14 13.30 13.03 4,500 20,710 -0.4
05/06/2018
13.14
61,520 13.65 13.65 12.98 30,130 57,940 -0.7
04/06/2018
13.65
45,450 14.04 14.36 13.46 9,530 25,210 -0.4
01/06/2018
14.04
29,900 14.47 14.47 13.83 14,210 26,410 -0.3
31/05/2018
14.47
6,810 14.58 14.58 13.91 6,460 2,980 0.1
30/05/2018
14.58
29,220 14.26 14.58 14.26 2,260 0 0.1
29/05/2018
14.26
33,130 14.42 14.42 13.67 15,960 25,120 -0.2
28/05/2018
14.42
12,030 14.52 14.79 14.10 8,960 7,010 0.1
25/05/2018
14.52
25,300 15.16 15.16 14.47 15,330 23,070 -0.2
24/05/2018
15.16
24,360 14.31 15.16 14.31 22,150 1,000 0.6
23/05/2018
14.31
25,930 14.42 15.00 13.73 15,110 18,350 -0.1
22/05/2018
14.42
1,750 15.00 15.00 14.42 1,330 120 0.0
21/05/2018
15.00
1,010 14.58 15.00 14.95 1,000 0 0.0
18/05/2018
14.58
42,880 15.43 15.43 14.58 22,890 36,080 -0.4
17/05/2018
15.43
9,220 15.00 15.43 14.98 8,530 4,880 0.1
16/05/2018
15.00
21,060 15.32 15.32 14.95 16,080 19,360 -0.1
15/05/2018
15.32
39,960 15.91 15.91 15.27 26,380 38,950 -0.4
14/05/2018
15.91
21,030 15.96 15.96 15.27 9,930 17,650 -0.2
11/05/2018
15.96
0 15.96 15.96 15.96 0 0 0
10/05/2018
15.96
6,190 15.91 15.96 15.48 6,120 0 0.2
09/05/2018
15.91
12,420 15.91 15.91 15.03 8,000 3,000 0.2
08/05/2018
15.91
6,520 15.91 15.91 15.43 6,500 4,640 0.1
07/05/2018
15.91
10,120 15.93 15.93 15.00 6,500 0 0.2
04/05/2018
15.93
15,520 15.00 15.93 14.90 15,180 2,190 0.4
03/05/2018
15.00
7,510 15.85 15.85 15.00 134,603 130,603 0.1
02/05/2018
15.85
55,910 15.08 15.96 14.84 74,420 45,750 0.9
27/04/2018
15.08
48,880 15.40 15.40 14.84 36,870 21,930 0.4
26/04/2018
15.40
19,300 15.43 15.43 15.08 14,300 1,250 0.4
24/04/2018
15.43
28,730 15.85 15.85 15.35 7,870 20,780 -0.4
23/04/2018
15.85
23,370 15.85 15.96 15.53 16,170 210 0.5
20/04/2018
15.85
24,390 15.96 15.96 15.72 9,440 14,650 -0.2
19/04/2018
15.96
41,530 16.25 16.25 15.75 26,870 24,250 0.1
18/04/2018
16.25
36,830 16.36 16.36 16.01 25,710 7,000 0.6
17/04/2018
16.36
45,710 16.39 16.39 16.01 20,260 31,400 -0.3
16/04/2018
16.39
26,400 16.39 16.44 16.04 14,200 9,190 0.2
13/04/2018
16.39
37,130 16.60 16.60 16.04 14,190 18,000 -0.1
12/04/2018
16.60
31,340 16.39 16.60 16.04 14,880 14,850 0.0
11/04/2018
16.39
24,250 16.41 16.54 16.15 17,970 6,500 0.4
10/04/2018
16.41
77,860 16.49 16.49 16.12 38,090 40,380 -0.1
09/04/2018
16.49
108,150 17.02 17.02 16.33 55,450 15,000 1.3
06/04/2018
17.02
48,220 16.60 17.02 16.23 16,410 25,930 -0.3
05/04/2018
16.60
43,220 16.44 16.60 15.99 23,630 10,150 0.4
04/04/2018
16.44
58,770 16.46 16.60 15.99 46,600 19,470 0.8
03/04/2018
16.46
68,360 16.49 16.65 15.96 141,580 153,320 -0.3
02/04/2018
16.49
21,210 16.60 16.70 15.69 12,560 5,000 0.2
30/03/2018
16.60
7,160 16.49 16.60 16.49 3,800 0 0.1
29/03/2018
16.49
14,860 16.46 16.49 16.23 13,990 140 0.4
28/03/2018
16.46
61,230 16.54 16.54 15.99 10,120 54,210 -1.3
27/03/2018
16.54
74,250 16.92 16.92 16.49 24,140 58,370 -1.1
26/03/2018
16.92
15,750 16.76 16.92 16.49 14,430 11,020 0.1
23/03/2018
16.76
14,030 17.02 17.02 16.31 8,900 10,020 -0.0
22/03/2018
17.02
81,680 16.86 17.02 16.25 20,410 68,070 -1.5
21/03/2018
16.86
85,890 16.81 16.94 16.28 183,374 161,944 0.7
20/03/2018
16.81
79,850 16.81 17.02 16.49 18,450 50,790 -1.0
19/03/2018
16.81
130,830 17.18 17.18 16.65 112,980 50,700 2.0
16/03/2018
17.18
72,570 16.81 17.24 16.62 27,550 67,100 -1.2
15/03/2018
16.81
52,770 17.53 17.53 16.81 19,630 32,280 -0.4
14/03/2018
17.53
107,890 17.02 17.56 16.49 8,050 50,000 -1.3
13/03/2018
17.02
171,540 17.90 17.98 17.02 34,310 170,000 -4.4
12/03/2018
17.90
47,870 18.06 18.06 17.40 9,290 28,400 -0.6
09/03/2018
18.06
66,980 18.06 18.09 17.37 54,260 50,000 0.2
08/03/2018
18.06
23,230 17.82 18.06 17.82 20,260 1,430 0.6
07/03/2018
17.82
28,270 17.82 18.09 17.82 26,800 2,710 0.8
06/03/2018
17.82
72,190 17.95 17.95 17.02 17,070 61,530 -1.5
05/03/2018
17.95
137,740 17.82 18.14 17.90 99,310 65,000 1.2
02/03/2018
17.82
57,650 17.02 17.82 16.92 56,840 15,360 1.4
01/03/2018
17.02
19,090 17.48 17.48 17.02 1,450 430 0.0
28/02/2018
17.48
72,310 17.16 17.48 16.76 47,730 31,040 0.6
27/02/2018
17.16
36,710 17.16 17.16 16.76 26,050 20,000 0.2
26/02/2018
17.16
47,730 17.00 17.16 16.68 29,350 20,200 0.3
23/02/2018
17.00
27,080 17.00 17.00 16.52 16,560 19,900 -0.1
22/02/2018
17.00
58,380 16.89 17.00 16.49 27,330 21,500 0.2
21/02/2018
16.89
81,060 17.02 18.19 16.44 32,880 60,360 -0.9
13/02/2018
17.02
217,060 17.40 17.79 17.02 192,160 139,330 1.7
12/02/2018
17.40
72,740 16.89 17.40 16.12 64,980 52,890 0.4
09/02/2018
16.89
28,690 17.02 17.02 15.85 23,930 11,730 0.4
08/02/2018
17.02
263,000 16.01 17.02 15.69 238,270 218,300 0.6
07/02/2018
16.01
345,130 15.99 17.02 15.43 273,690 292,270 -0.5
06/02/2018
15.99
128,600 17.18 17.18 15.99 60,450 104,750 -1.3
05/02/2018
17.18
94,510 18.46 18.46 17.18 39,650 78,490 -1.3
02/02/2018
18.46
38,880 18.49 18.59 17.82 27,290 6,850 0.7

Chính sách bảo mật | Điều khoản sử dụng |