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)
27/11/2017
18.21
 75,450 18.26 18.32 18.21 27,520 0 0.9
24/11/2017
18.26
 97,620 18.89 18.89 18.26 65,720 73,690 -0.3
23/11/2017
18.89
 39,940 18.21 18.89 18.15 26,370 5,100 0.7
22/11/2017
18.21
 86,340 18.77 18.77 18.09 21,030 57,570 -1.2
21/11/2017
18.77
 166,950 18.77 19.63 17.92 27,680 139,850 -3.6
20/11/2017
18.77
 83,630 19.34 19.34 18.15 27,300 66,660 -1.3
17/11/2017
19.34
 83,700 19.34 19.46 18.32 37,580 28,670 0.3
16/11/2017
19.34
 28,980 19.74 19.74 19.17 22,280 1,810 0.7
15/11/2017
19.74
 14,900 18.97 19.91 18.97 10,050 0 0.3
14/11/2017
18.97
 170,270 17.75 18.97 17.75 28,800 33,150 -0.1
13/11/2017
17.75
 574,690 17.78 18.09 16.78 181,870 0 5.7
10/11/2017
17.78
 151,360 17.78 17.89 16.58 120,460 10,550 3.4
09/11/2017
17.78
 17,810 17.52 18.09 17.75 16,860 0 0.5
08/11/2017
17.52
 113,710 17.52 17.52 16.50 104,920 20,390 2.6
07/11/2017
17.52
 34,570 17.58 17.58 16.90 24,230 3,040 0.6
06/11/2017
17.58
 26,000 16.84 17.92 17.35 14,520 0 0.5
03/11/2017
16.84
 114,780 16.50 16.84 16.50 92,050 2,000 2.6
02/11/2017
16.50
 96,540 16.33 16.73 16.27 51,050 16,550 1.0
01/11/2017
16.33
 160,650 16.33 17.04 16.04 13,870 15,510 -0.0
31/10/2017
16.33
 142,000 16.27 16.67 16.27 24,440 2,510 0.6
30/10/2017
16.27
 11,340 16.21 16.27 16.16 3,620 400 0.1
27/10/2017
16.21
 18,650 15.99 16.21 15.93 6,000 8,050 -0.1
26/10/2017
15.99
 40,210 15.99 16.10 15.99 3,780 21,300 -0.5
25/10/2017
15.99
 12,400 15.99 16.16 15.42 10,070 1,700 0.2
24/10/2017
15.99
 6,510 16.04 16.04 15.93 6,500 2,000 0.1
23/10/2017
16.04
 9,240 15.93 16.07 15.70 6,090 5,130 0.0
20/10/2017
15.93
 5,430 16.19 16.19 15.93 5,200 4,870 0.0
19/10/2017
16.19
 16,630 16.21 16.21 15.93 16,000 7,000 0.3
18/10/2017
16.21
 260 16.04 16.30 16.21 100 0 0.0
17/10/2017
16.04
 6,910 16.04 16.10 15.79 700 0 0.0
16/10/2017
16.04
 11,970 15.84 16.04 15.65 9,290 8,100 0.0
13/10/2017
15.84
 7,510 16.13 16.27 15.84 2,500 600 0.1
12/10/2017
16.13
 7,820 16.04 16.13 16.04 7,300 0 0.2
11/10/2017
16.04
 5,900 16.10 16.10 15.82 3,300 80 0.1
10/10/2017
16.10
 13,450 16.33 16.33 15.93 6,000 0 0.2
09/10/2017
16.33
 18,530 16.19 16.33 15.87 4,610 0 0.1
06/10/2017
16.19
 14,890 15.96 16.39 15.67 0 3,500 -0.1
05/10/2017
15.96
 3,960 16.33 16.33 15.96 40 0 0.0
04/10/2017
16.33
 0 16.33 16.33 16.33 0 0 0
03/10/2017
16.33
 310 16.33 16.33 16.21 0 0 0
02/10/2017
16.33
 5,470 16.61 16.61 16.33 0 0 0
29/09/2017
16.61
 7,850 16.67 16.67 16.27 6,000 5,210 0.0
28/09/2017
16.67
 9,920 16.61 16.67 16.21 6,100 5,000 0.0
27/09/2017
16.61
 6,800 16.73 16.73 16.61 6,800 4,130 0.1
26/09/2017
16.73
 16,280 16.67 17.07 15.93 8,720 10,910 -0.1
25/09/2017
16.67
 9,710 16.39 16.75 16.27 9,700 0 0.3
22/09/2017
16.39
 9,780 16.44 16.70 16.04 5,000 6,230 -0.0
21/09/2017
16.44
 9,100 16.21 16.44 16.33 8,680 600 0.2
20/09/2017
16.21
 11,950 16.44 16.44 16.21 8,650 0 0.2
19/09/2017
16.44
 19,020 16.24 16.56 16.21 13,800 5,010 0.3
18/09/2017
16.24
 4,680 16.47 16.47 15.93 2,000 4,490 -0.1
15/09/2017
16.47
 17,540 16.50 16.50 16.21 14,150 2,340 0.3
14/09/2017
16.50
 26,280 16.70 16.78 16.39 18,300 0 0.5
13/09/2017
16.70
 10 16.47 16.70 16.70 0 0 0
12/09/2017
16.47
 30,080 16.47 16.58 16.39 16,580 500 0.5
11/09/2017
16.47
 13,790 16.39 16.47 16.10 12,750 1,220 0.3
08/09/2017
16.39
 17,410 16.70 16.70 16.24 10,010 9,900 0.0
07/09/2017
16.70
 35,800 16.50 17.64 16.16 35,750 3,980 0.9
06/09/2017
16.50
 5,400 16.70 16.70 16.50 4,850 5,000 -0.0
05/09/2017
16.70
 62,510 16.78 16.78 15.90 2,910 60,080 -1.6
01/09/2017
16.78
 9,460 16.50 16.78 16.50 5,750 0 0.2
31/08/2017
16.50
 8,790 16.50 16.73 16.50 8,670 0 0.3
30/08/2017
16.50
 9,940 16.50 16.67 16.50 6,170 2,400 0.1
29/08/2017
16.50
 13,320 16.50 16.67 16.50 13,000 0 0.4
28/08/2017
16.50
 3,050 16.67 16.73 16.30 2,990 0 0.1
25/08/2017
16.67
 6,280 16.67 16.67 16.16 6,080 400 0.2
24/08/2017
16.67
 10,740 16.73 16.73 16.33 10,670 2,200 0.2
23/08/2017
16.73
 2,800 16.73 16.73 16.73 2,800 0 0.1
22/08/2017
16.73
 15,560 16.73 16.90 16.73 15,550 0 0.5
21/08/2017
16.73
 16,440 16.30 16.73 16.30 13,560 2,000 0.3
18/08/2017
16.30
 14,400 16.87 16.95 16.30 13,170 320 0.4
17/08/2017
16.87
 23,380 16.50 16.95 16.04 21,900 1,510 0.6
16/08/2017
16.50
 10,480 16.95 16.95 15.93 7,420 6,410 0.0
15/08/2017
16.95
 6,810 16.95 17.01 16.10 5,450 0 0.2
14/08/2017
16.95
 8,930 17.01 17.07 15.99 6,000 0 0.2
11/08/2017
17.01
 10,420 16.95 17.01 15.82 10,400 0 0.3
10/08/2017
16.95
 16,100 16.90 17.01 16.84 16,100 0 0.5
09/08/2017
16.90
 26,300 16.78 16.95 15.99 18,500 4,730 0.4
08/08/2017
16.78
 23,720 16.95 17.01 15.79 21,630 1,810 0.6
07/08/2017
16.95
 31,650 16.98 16.98 16.90 17,440 0 0.5
04/08/2017
16.98
 21,520 16.95 16.98 16.78 20,880 5,330 0.5
03/08/2017
16.95
 18,070 16.98 17.07 16.50 14,220 7,400 0.2
02/08/2017
16.98
 10,690 16.98 17.01 15.82 10,680 0 0.3
01/08/2017
16.98
 11,000 16.84 17.07 16.95 11,000 0 0.3
31/07/2017
16.84
 44,710 16.50 16.98 16.16 19,800 0 0.6
28/07/2017
16.50
 8,750 16.21 17.21 16.21 5,600 1,100 0.1
27/07/2017
16.21
 31,870 16.10 16.39 15.99 22,200 340 0.6
26/07/2017
16.10
 38,090 15.93 16.21 15.93 14,600 1,770 0.4
25/07/2017
15.93
 16,320 15.93 15.99 15.65 13,310 0 0.4
24/07/2017
15.93
 7,820 15.90 15.93 15.87 6,170 510 0.2
21/07/2017
15.90
 26,830 15.87 16.13 15.90 13,200 0 0.4
20/07/2017
15.87
 45,070 15.84 16.16 15.87 25,350 10 0.7
19/07/2017
15.84
 13,240 15.82 16.21 15.65 11,930 0 0.3
18/07/2017
15.82
 25,840 15.70 15.93 15.65 13,200 7,080 0.2
17/07/2017
15.70
 23,120 15.87 15.93 15.39 18,000 7,700 0.3
14/07/2017
15.87
 30,890 15.93 15.93 15.79 21,680 510 0.6
13/07/2017
15.93
 19,460 15.79 16.04 15.70 16,530 100 0.5
12/07/2017
15.79
 27,900 15.84 15.84 15.65 22,940 0 0.6
11/07/2017
15.84
 22,840 15.84 15.84 15.19 5,000 0 0.1
10/07/2017
15.84
 35,370 15.76 15.99 15.76 3,000 690 0.1

Chính sách bảo mật | Điều khoản sử dụng |