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)
07/07/2017
15.76
 33,820 15.76 15.84 15.47 26,020 0 0.7
06/07/2017
15.76
 22,420 15.84 15.84 15.47 18,590 100 0.5
05/07/2017
15.84
 19,620 15.87 15.87 15.25 19,430 500 0.5
04/07/2017
15.87
 7,800 15.93 16.04 15.45 6,010 2,750 0.1
03/07/2017
15.93
 3,310 15.99 15.99 15.50 2,690 0 0.1
30/06/2017
15.99
 12,940 15.56 16.39 15.28 11,760 0 0.3
29/06/2017
15.56
 20,760 15.56 15.59 15.28 11,330 6,840 0.1
28/06/2017
15.56
 9,100 15.62 15.62 15.39 8,000 1,100 0.2
27/06/2017
15.62
 18,570 15.70 15.70 15.33 11,490 830 0.3
26/06/2017
15.70
 6,740 15.65 15.70 15.25 6,000 0 0.2
23/06/2017
15.65
 25,930 15.50 15.76 15.08 21,000 14,010 0.2
22/06/2017
15.50
 71,330 15.76 15.76 15.36 14,800 50,000 -1.0
21/06/2017
15.76
 8,910 15.79 15.79 15.42 8,500 0 0.2
20/06/2017
15.79
 32,170 15.59 15.93 15.53 31,400 0 0.9
19/06/2017
15.59
 4,560 15.87 15.87 15.36 3,990 0 0.1
16/06/2017
15.87
 10,920 15.36 15.93 15.28 7,000 2,900 0.1
15/06/2017
15.36
 55,520 15.36 15.65 15.28 19,840 25,100 -0.1
14/06/2017
15.36
 52,840 15.47 15.59 15.25 13,800 1,190 0.3
13/06/2017
15.47
 23,110 15.47 15.47 15.08 13,300 0 0.4
12/06/2017
15.47
 45,130 15.53 15.53 15.08 42,000 0 1.1
09/06/2017
15.53
 49,840 15.30 15.53 14.85 30,860 0 0.8
08/06/2017
15.30
 11,970 15.36 15.36 15.08 7,900 0 0.2
07/06/2017
15.36
 41,430 15.36 15.42 14.85 1,000 36,980 -0.9
06/06/2017
15.36
 13,140 15.36 15.36 15.05 12,900 240 0.3
05/06/2017
15.36
 44,560 15.36 15.47 15.08 19,000 6,220 0.3
02/06/2017
15.36
 32,890 15.36 15.65 14.85 31,580 840 0.8
01/06/2017
15.36
 22,680 15.42 15.42 14.39 12,020 6,130 0.2
31/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2017
15.42
 5,480 15.42 15.47 15.36 3,020 40 0.1
30/05/2017
15.42
 22,940 15.45 15.45 15.25 11,000 0 0.3
29/05/2017
15.45
 21,680 15.53 15.53 15.14 8,200 600 0.2
26/05/2017
15.53
 19,670 15.53 15.69 14.98 4,730 1,100 0.1
25/05/2017
15.53
 10,650 15.42 15.53 14.87 4,400 6,300 -0.1
24/05/2017
15.42
 62,270 15.14 15.53 14.70 36,160 6,220 0.8
23/05/2017
15.14
 27,170 15.20 15.20 14.70 21,000 0 0.6
22/05/2017
15.20
 36,820 15.25 15.25 14.76 18,310 10,800 0.2
19/05/2017
15.25
 83,080 14.81 15.36 13.80 3,680 77,210 -1.9
18/05/2017
14.81
 54,030 14.95 15.47 14.81 5,200 50,000 -1.2
17/05/2017
14.95
 34,420 15.17 15.58 14.95 10,400 8,200 0.1
16/05/2017
15.17
 8,080 15.17 15.20 14.54 2,000 0 0.1
15/05/2017
15.17
 18,950 15.14 15.20 14.70 7,100 3,030 0.1
12/05/2017
15.14
 28,000 15.17 15.17 14.54 5,000 13,050 -0.2
11/05/2017
15.17
 23,260 14.92 15.34 14.87 2,400 6,330 -0.1
10/05/2017
14.92
 46,800 15.12 15.12 14.92 7,900 120 0.2
09/05/2017
15.12
 26,290 15.09 15.34 14.54 8,460 2,990 0.1
08/05/2017
15.09
 72,050 15.45 15.50 15.09 23,100 29,070 -0.2
05/05/2017
15.45
 18,850 15.47 15.47 15.14 9,000 11,000 -0.1
04/05/2017
15.47
 40,260 15.50 15.64 15.17 27,800 19,960 0.2
03/05/2017
15.50
 78,460 16.08 16.08 15.09 15,730 55,300 -1.1
28/04/2017
16.08
 74,470 15.86 16.19 15.58 2,580 9,920 -0.2
27/04/2017
15.86
 13,010 15.64 15.91 15.58 9,810 1,000 0.3
26/04/2017
15.64
 17,810 15.83 15.88 15.50 9,200 1,810 0.2
25/04/2017
15.83
 18,310 15.91 15.91 15.64 10,000 0 0.3
24/04/2017
15.91
 26,840 16.02 16.95 15.64 14,550 0 0.4
21/04/2017
16.02
 74,970 15.25 16.19 15.03 11,800 2,500 0.3
20/04/2017
15.25
 14,870 15.34 15.36 15.01 3,000 0 0.1
19/04/2017
15.34
 10,380 15.31 15.34 15.03 7,200 2,000 0.1
18/04/2017
15.31
 47,580 15.25 15.36 15.09 16,000 10 0.4
17/04/2017
15.25
 59,150 15.17 15.25 14.98 14,500 1,500 0.4
14/04/2017
15.17
 59,660 15.25 15.25 14.92 15,450 14,300 0.0
13/04/2017
15.25
 5,360 15.17 15.36 15.01 0 0 0
12/04/2017
15.17
 48,300 15.20 15.20 14.95 19,120 500 0.5
11/04/2017
15.20
 84,230 15.20 15.34 14.92 5,530 0 0.2
10/04/2017
15.20
 48,840 15.36 15.36 15.03 15,030 0 0.4
07/04/2017
15.36
 29,300 15.47 15.47 15.03 18,000 0 0.5
05/04/2017
15.47
 27,770 15.47 15.50 15.09 13,740 0 0.4
04/04/2017
15.47
 62,850 15.53 15.53 15.01 26,400 0 0.7
03/04/2017
15.53
 80,940 15.58 15.58 15.03 15,000 100 0.4
31/03/2017
15.58
 59,500 15.77 15.77 15.25 8,240 7,740 0.0
30/03/2017
15.77
 75,960 15.91 15.99 15.42 3,000 420 0.1
29/03/2017
15.91
 279,760 14.98 16.02 14.98 0 23,500 -0.6
28/03/2017
14.98
 32,450 14.87 14.98 14.70 7,700 4,000 0.1
27/03/2017
14.87
 40,940 14.87 14.90 14.62 16,200 12,050 0.1
24/03/2017
14.87
 11,530 14.87 14.92 14.59 10,000 4,500 0.1
23/03/2017
14.87
 41,080 14.87 14.92 14.54 11,220 3,300 0.2
22/03/2017
14.87
 17,460 14.92 14.92 14.13 11,500 7,000 0.1
21/03/2017
14.92
 12,240 15.03 15.03 14.76 9,300 3,340 0.2
20/03/2017
15.03
 5,460 15.03 15.03 14.81 3,000 0 0.1
17/03/2017
15.03
 32,010 14.92 15.03 14.62 23,390 930 0.6
16/03/2017
14.92
 9,010 14.98 14.98 14.70 5,000 500 0.1
15/03/2017
14.98
 28,210 14.92 14.98 14.59 16,640 11,140 0.2
14/03/2017
14.92
 9,590 14.98 14.98 14.38 7,370 0 0.2
13/03/2017
14.98
 39,160 15.03 15.09 14.81 19,500 4,870 0.4
10/03/2017
15.03
 40,700 14.98 15.03 14.76 27,000 26,970 0.0
09/03/2017
14.98
 57,930 14.92 14.98 14.70 30,510 24,080 0.2
08/03/2017
14.92
 65,100 14.79 14.92 14.79 4,150 9,680 -0.1
07/03/2017
14.79
 21,400 14.79 14.81 14.79 4,850 1,210 0.1
06/03/2017
14.79
 26,020 14.79 14.81 14.76 10,130 0 0.3
03/03/2017
14.79
 43,070 14.76 14.79 14.49 16,850 0 0.5
02/03/2017
14.76
 54,070 14.81 14.81 14.65 24,000 0 0.6
01/03/2017
14.81
 26,130 14.87 14.87 14.65 10,000 0 0.3
28/02/2017
14.87
 22,660 14.87 14.87 14.65 18,800 0 0.5
27/02/2017
14.87
 69,500 14.92 14.92 14.49 15,310 0 0.4
24/02/2017
14.92
 72,040 14.92 14.92 14.16 20,520 0 0.6
23/02/2017
14.92
 38,760 14.81 14.92 14.70 20,990 5,000 0.4
22/02/2017
14.81
 46,970 14.81 14.92 14.68 15,000 0 0.4
21/02/2017
14.81
 148,020 14.81 15.09 14.16 59,080 10,570 1.3
20/02/2017
14.81
 79,770 14.65 14.87 14.59 54,000 2,420 1.4
17/02/2017
14.65
 149,340 14.81 14.87 14.54 112,540 0 3.0
16/02/2017
14.81
 63,400 14.87 14.87 14.65 42,000 160 1.1
15/02/2017
14.87
 33,790 14.92 14.92 14.54 28,500 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |