Tổng Công ty cổ phần Bảo Minh (bmi)

20.50
0.35
(1.74%)
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)
01/02/2018
18.49
 46,080 18.11 18.51 17.66 42,010 10,610 1.1
31/01/2018
18.11
 150,180 18.30 18.30 17.93 23,400 26,930 -0.1
30/01/2018
18.30
 57,290 18.62 18.62 18.03 52,850 3,760 1.7
29/01/2018
18.62
 39,860 17.61 18.83 17.61 25,610 7,130 0.6
26/01/2018
17.61
 202,470 17.87 18.59 16.65 68,900 87,480 -0.5
25/01/2018
17.87
 93,080 18.94 18.94 17.87 51,790 7,390 1.5
22/01/2018
18.94
 25,330 18.99 19.10 18.62 21,600 0 0.8
19/01/2018
18.99
 119,990 18.43 18.99 18.09 99,890 46,030 1.9
18/01/2018
18.43
 30,500 18.54 18.54 17.87 18,590 10,530 0.3
17/01/2018
18.54
 120,040 18.57 18.62 17.87 28,070 86,740 -2.0
16/01/2018
18.57
 101,410 18.19 18.57 17.82 80,030 52,030 1.0
15/01/2018
18.19
 16,210 18.35 18.35 17.98 7,690 2,030 0.2
12/01/2018
18.35
 47,460 18.19 18.73 17.98 9,930 16,260 -0.2
11/01/2018
18.19
 70,640 18.89 18.89 18.19 45,160 45,850 -0.0
10/01/2018
18.89
 88,670 18.94 18.94 18.25 51,310 70,830 -0.7
09/01/2018
18.94
 41,730 18.94 19.15 18.25 20,560 21,300 -0.0
08/01/2018
18.94
 51,910 19.05 19.15 18.62 211,180 200,310 0.4
05/01/2018
19.05
 72,450 19.12 19.15 18.89 17,540 37,400 -0.7
04/01/2018
19.12
 55,160 18.78 19.12 18.35 30,520 2,060 1.0
03/01/2018
18.78
 14,350 18.30 18.86 18.33 12,380 10 0.4
02/01/2018
18.30
 17,380 18.89 18.89 18.30 3,650 0 0.1
29/12/2017
18.89
 29,350 18.83 18.89 18.35 17,900 3,000 0.5
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
18.83
 32,080 18.62 19.02 18.62 4,940 0 0.2
27/12/2017
18.62
 10,740 18.46 18.62 18.10 2,980 0 0.1
26/12/2017
18.46
 13,870 18.52 18.52 18.46 12,160 0 0.4
25/12/2017
18.52
 23,640 18.62 18.62 18.10 12,080 1,000 0.4
22/12/2017
18.62
 3,150 18.52 18.62 17.95 10 0 0.0
21/12/2017
18.52
 37,500 18.52 19.08 17.64 12,700 0 0.5
20/12/2017
18.52
 50,690 18.57 18.57 18.10 13,640 0 0.5
19/12/2017
18.57
 166,650 17.84 18.62 18.08 97,870 2,370 3.4
18/12/2017
17.84
 19,780 17.59 18.08 17.15 9,000 0 0.3
15/12/2017
17.59
 16,020 17.53 18.05 17.22 12,160 0 0.4
14/12/2017
17.53
 27,040 17.59 17.59 16.84 5,350 9,550 -0.1
13/12/2017
17.59
 26,820 17.64 17.69 17.53 22,880 0 0.8
12/12/2017
17.64
 45,120 17.64 17.84 16.76 7,510 10,070 -0.1
11/12/2017
17.64
 54,890 18.15 18.15 17.59 19,800 2,270 0.6
08/12/2017
18.15
 55,580 18.15 18.15 17.74 21,770 2,960 0.7
07/12/2017
18.15
 57,110 18.52 18.72 18.10 15,270 17,670 -0.1
06/12/2017
18.52
 118,500 17.84 18.88 16.78 12,240 36,630 -0.8
05/12/2017
17.84
 290,970 16.84 18.00 16.86 10,620 72,920 -2.2
04/12/2017
16.84
 129,110 16.84 17.07 16.50 8,150 105,670 -3.1
01/12/2017
16.84
 26,960 17.20 17.20 16.84 2,220 5,000 -0.1
30/11/2017
17.20
 101,110 17.20 17.33 16.81 11,820 2,000 0.3
29/11/2017
17.20
 94,770 16.65 17.33 16.65 12,000 0 0.4
28/11/2017
16.65
 50,730 16.55 16.65 16.40 15,450 3,270 0.4
27/11/2017
16.55
 75,450 16.60 16.65 16.55 27,520 0 0.9
24/11/2017
16.60
 97,620 17.17 17.17 16.60 65,720 73,690 -0.3
23/11/2017
17.17
 39,940 16.55 17.17 16.50 26,370 5,100 0.7
22/11/2017
16.55
 86,340 17.07 17.07 16.45 21,030 57,570 -1.2
21/11/2017
17.07
 166,950 17.07 17.84 16.29 27,680 139,850 -3.6
20/11/2017
17.07
 83,630 17.59 17.59 16.50 27,300 66,660 -1.3
17/11/2017
17.59
 83,700 17.59 17.69 16.65 37,580 28,670 0.3
16/11/2017
17.59
 28,980 17.95 17.95 17.43 22,280 1,810 0.7
15/11/2017
17.95
 14,900 17.25 18.10 17.25 10,050 0 0.3
14/11/2017
17.25
 170,270 16.14 17.25 16.14 28,800 33,150 -0.1
13/11/2017
16.14
 574,690 16.16 16.45 15.26 181,870 0 5.7
10/11/2017
16.16
 151,360 16.16 16.27 15.08 120,460 10,550 3.4
09/11/2017
16.16
 17,810 15.93 16.45 16.14 16,860 0 0.5
08/11/2017
15.93
 113,710 15.93 15.93 15.00 104,920 20,390 2.6
07/11/2017
15.93
 34,570 15.98 15.98 15.36 24,230 3,040 0.6
06/11/2017
15.98
 26,000 15.31 16.29 15.77 14,520 0 0.5
03/11/2017
15.31
 114,780 15.00 15.31 15.00 92,050 2,000 2.6
02/11/2017
15.00
 96,540 14.84 15.21 14.79 51,050 16,550 1.0
01/11/2017
14.84
 160,650 14.84 15.49 14.59 13,870 15,510 -0.0
31/10/2017
14.84
 142,000 14.79 15.15 14.79 24,440 2,510 0.6
30/10/2017
14.79
 11,340 14.74 14.79 14.69 3,620 400 0.1
27/10/2017
14.74
 18,650 14.53 14.74 14.48 6,000 8,050 -0.1
26/10/2017
14.53
 40,210 14.53 14.64 14.53 3,780 21,300 -0.5
25/10/2017
14.53
 12,400 14.53 14.69 14.02 10,070 1,700 0.2
24/10/2017
14.53
 6,510 14.59 14.59 14.48 6,500 2,000 0.1
23/10/2017
14.59
 9,240 14.48 14.61 14.27 6,090 5,130 0.0
20/10/2017
14.48
 5,430 14.71 14.71 14.48 5,200 4,870 0.0
19/10/2017
14.71
 16,630 14.74 14.74 14.48 16,000 7,000 0.3
18/10/2017
14.74
 260 14.59 14.82 14.74 100 0 0.0
17/10/2017
14.59
 6,910 14.59 14.64 14.35 700 0 0.0
16/10/2017
14.59
 11,970 14.40 14.59 14.22 9,290 8,100 0.0
13/10/2017
14.40
 7,510 14.66 14.79 14.40 2,500 600 0.1
12/10/2017
14.66
 7,820 14.59 14.66 14.59 7,300 0 0.2
11/10/2017
14.59
 5,900 14.64 14.64 14.38 3,300 80 0.1
10/10/2017
14.64
 13,450 14.84 14.84 14.48 6,000 0 0.2
09/10/2017
14.84
 18,530 14.71 14.84 14.43 4,610 0 0.1
06/10/2017
14.71
 14,890 14.51 14.90 14.25 0 3,500 -0.1
05/10/2017
14.51
 3,960 14.84 14.84 14.51 40 0 0.0
04/10/2017
14.84
 0 14.84 14.84 14.84 0 0 0
03/10/2017
14.84
 310 14.84 14.84 14.74 0 0 0
02/10/2017
14.84
 5,470 15.10 15.10 14.84 0 0 0
29/09/2017
15.10
 7,850 15.15 15.15 14.79 6,000 5,210 0.0
28/09/2017
15.15
 9,920 15.10 15.15 14.74 6,100 5,000 0.0
27/09/2017
15.10
 6,800 15.21 15.21 15.10 6,800 4,130 0.1
26/09/2017
15.21
 16,280 15.15 15.52 14.48 8,720 10,910 -0.1
25/09/2017
15.15
 9,710 14.90 15.23 14.79 9,700 0 0.3
22/09/2017
14.90
 9,780 14.95 15.18 14.59 5,000 6,230 -0.0
21/09/2017
14.95
 9,100 14.74 14.95 14.84 8,680 600 0.2
20/09/2017
14.74
 11,950 14.95 14.95 14.74 8,650 0 0.2
19/09/2017
14.95
 19,020 14.77 15.05 14.74 13,800 5,010 0.3
18/09/2017
14.77
 4,680 14.97 14.97 14.48 2,000 4,490 -0.1
15/09/2017
14.97
 17,540 15.00 15.00 14.74 14,150 2,340 0.3
14/09/2017
15.00
 26,280 15.18 15.26 14.90 18,300 0 0.5
13/09/2017
15.18
 10 14.97 15.18 15.18 0 0 0
12/09/2017
14.97
 30,080 14.97 15.08 14.90 16,580 500 0.5

Chính sách bảo mật | Điều khoản sử dụng |