Tổng Công ty cổ phần Bảo Minh (bmi)

20.35
0.20
(0.99%)
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)
11/09/2017
14.97
 13,790 14.90 14.97 14.64 12,750 1,220 0.3
08/09/2017
14.90
 17,410 15.18 15.18 14.77 10,010 9,900 0.0
07/09/2017
15.18
 35,800 15.00 16.03 14.69 35,750 3,980 0.9
06/09/2017
15.00
 5,400 15.18 15.18 15.00 4,850 5,000 -0.0
05/09/2017
15.18
 62,510 15.26 15.26 14.46 2,910 60,080 -1.6
01/09/2017
15.26
 9,460 15.00 15.26 15.00 5,750 0 0.2
31/08/2017
15.00
 8,790 15.00 15.21 15.00 8,670 0 0.3
30/08/2017
15.00
 9,940 15.00 15.15 15.00 6,170 2,400 0.1
29/08/2017
15.00
 13,320 15.00 15.15 15.00 13,000 0 0.4
28/08/2017
15.00
 3,050 15.15 15.21 14.82 2,990 0 0.1
25/08/2017
15.15
 6,280 15.15 15.15 14.69 6,080 400 0.2
24/08/2017
15.15
 10,740 15.21 15.21 14.84 10,670 2,200 0.2
23/08/2017
15.21
 2,800 15.21 15.21 15.21 2,800 0 0.1
22/08/2017
15.21
 15,560 15.21 15.36 15.21 15,550 0 0.5
21/08/2017
15.21
 16,440 14.82 15.21 14.82 13,560 2,000 0.3
18/08/2017
14.82
 14,400 15.34 15.41 14.82 13,170 320 0.4
17/08/2017
15.34
 23,380 15.00 15.41 14.59 21,900 1,510 0.6
16/08/2017
15.00
 10,480 15.41 15.41 14.48 7,420 6,410 0.0
15/08/2017
15.41
 6,810 15.41 15.46 14.64 5,450 0 0.2
14/08/2017
15.41
 8,930 15.46 15.52 14.53 6,000 0 0.2
11/08/2017
15.46
 10,420 15.41 15.46 14.38 10,400 0 0.3
10/08/2017
15.41
 16,100 15.36 15.46 15.31 16,100 0 0.5
09/08/2017
15.36
 26,300 15.26 15.41 14.53 18,500 4,730 0.4
08/08/2017
15.26
 23,720 15.41 15.46 14.35 21,630 1,810 0.6
07/08/2017
15.41
 31,650 15.44 15.44 15.36 17,440 0 0.5
04/08/2017
15.44
 21,520 15.41 15.44 15.26 20,880 5,330 0.5
03/08/2017
15.41
 18,070 15.44 15.52 15.00 14,220 7,400 0.2
02/08/2017
15.44
 10,690 15.44 15.46 14.38 10,680 0 0.3
01/08/2017
15.44
 11,000 15.31 15.52 15.41 11,000 0 0.3
31/07/2017
15.31
 44,710 15.00 15.44 14.69 19,800 0 0.6
28/07/2017
15.00
 8,750 14.74 15.65 14.74 5,600 1,100 0.1
27/07/2017
14.74
 31,870 14.64 14.90 14.53 22,200 340 0.6
26/07/2017
14.64
 38,090 14.48 14.74 14.48 14,600 1,770 0.4
25/07/2017
14.48
 16,320 14.48 14.53 14.22 13,310 0 0.4
24/07/2017
14.48
 7,820 14.46 14.48 14.43 6,170 510 0.2
21/07/2017
14.46
 26,830 14.43 14.66 14.46 13,200 0 0.4
20/07/2017
14.43
 45,070 14.40 14.69 14.43 25,350 10 0.7
19/07/2017
14.40
 13,240 14.38 14.74 14.22 11,930 0 0.3
18/07/2017
14.38
 25,840 14.27 14.48 14.22 13,200 7,080 0.2
17/07/2017
14.27
 23,120 14.43 14.48 13.99 18,000 7,700 0.3
14/07/2017
14.43
 30,890 14.48 14.48 14.35 21,680 510 0.6
13/07/2017
14.48
 19,460 14.35 14.59 14.27 16,530 100 0.5
12/07/2017
14.35
 27,900 14.40 14.40 14.22 22,940 0 0.6
11/07/2017
14.40
 22,840 14.40 14.40 13.81 5,000 0 0.1
10/07/2017
14.40
 35,370 14.33 14.53 14.33 3,000 690 0.1
07/07/2017
14.33
 33,820 14.33 14.40 14.07 26,020 0 0.7
06/07/2017
14.33
 22,420 14.40 14.40 14.07 18,590 100 0.5
05/07/2017
14.40
 19,620 14.43 14.43 13.86 19,430 500 0.5
04/07/2017
14.43
 7,800 14.48 14.59 14.04 6,010 2,750 0.1
03/07/2017
14.48
 3,310 14.53 14.53 14.09 2,690 0 0.1
30/06/2017
14.53
 12,940 14.15 14.90 13.89 11,760 0 0.3
29/06/2017
14.15
 20,760 14.15 14.17 13.89 11,330 6,840 0.1
28/06/2017
14.15
 9,100 14.20 14.20 13.99 8,000 1,100 0.2
27/06/2017
14.20
 18,570 14.27 14.27 13.94 11,490 830 0.3
26/06/2017
14.27
 6,740 14.22 14.27 13.86 6,000 0 0.2
23/06/2017
14.22
 25,930 14.09 14.33 13.71 21,000 14,010 0.2
22/06/2017
14.09
 71,330 14.33 14.33 13.96 14,800 50,000 -1.0
21/06/2017
14.33
 8,910 14.35 14.35 14.02 8,500 0 0.2
20/06/2017
14.35
 32,170 14.17 14.48 14.12 31,400 0 0.9
19/06/2017
14.17
 4,560 14.43 14.43 13.96 3,990 0 0.1
16/06/2017
14.43
 10,920 13.96 14.48 13.89 7,000 2,900 0.1
15/06/2017
13.96
 55,520 13.96 14.22 13.89 19,840 25,100 -0.1
14/06/2017
13.96
 52,840 14.07 14.17 13.86 13,800 1,190 0.3
13/06/2017
14.07
 23,110 14.07 14.07 13.71 13,300 0 0.4
12/06/2017
14.07
 45,130 14.12 14.12 13.71 42,000 0 1.1
09/06/2017
14.12
 49,840 13.91 14.12 13.50 30,860 0 0.8
08/06/2017
13.91
 11,970 13.96 13.96 13.71 7,900 0 0.2
07/06/2017
13.96
 41,430 13.96 14.02 13.50 1,000 36,980 -0.9
06/06/2017
13.96
 13,140 13.96 13.96 13.68 12,900 240 0.3
05/06/2017
13.96
 44,560 13.96 14.07 13.71 19,000 6,220 0.3
02/06/2017
13.96
 32,890 13.96 14.22 13.50 31,580 840 0.8
01/06/2017
13.96
 22,680 14.02 14.02 13.09 12,020 6,130 0.2
31/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2017
14.02
 5,480 14.02 14.07 13.96 3,020 40 0.1
30/05/2017
14.02
 22,940 14.04 14.04 13.87 11,000 0 0.3
29/05/2017
14.04
 21,680 14.12 14.12 13.77 8,200 600 0.2
26/05/2017
14.12
 19,670 14.12 14.27 13.62 4,730 1,100 0.1
25/05/2017
14.12
 10,650 14.02 14.12 13.52 4,400 6,300 -0.1
24/05/2017
14.02
 62,270 13.77 14.12 13.37 36,160 6,220 0.8
23/05/2017
13.77
 27,170 13.82 13.82 13.37 21,000 0 0.6
22/05/2017
13.82
 36,820 13.87 13.87 13.42 18,310 10,800 0.2
19/05/2017
13.87
 83,080 13.47 13.97 12.54 3,680 77,210 -1.9
18/05/2017
13.47
 54,030 13.59 14.07 13.47 5,200 50,000 -1.2
17/05/2017
13.59
 34,420 13.79 14.17 13.59 10,400 8,200 0.1
16/05/2017
13.79
 8,080 13.79 13.82 13.22 2,000 0 0.1
15/05/2017
13.79
 18,950 13.77 13.82 13.37 7,100 3,030 0.1
12/05/2017
13.77
 28,000 13.79 13.79 13.22 5,000 13,050 -0.2
11/05/2017
13.79
 23,260 13.57 13.94 13.52 2,400 6,330 -0.1
10/05/2017
13.57
 46,800 13.74 13.74 13.57 7,900 120 0.2
09/05/2017
13.74
 26,290 13.72 13.94 13.22 8,460 2,990 0.1
08/05/2017
13.72
 72,050 14.04 14.09 13.72 23,100 29,070 -0.2
05/05/2017
14.04
 18,850 14.07 14.07 13.77 9,000 11,000 -0.1
04/05/2017
14.07
 40,260 14.09 14.22 13.79 27,800 19,960 0.2
03/05/2017
14.09
 78,460 14.61 14.61 13.72 15,730 55,300 -1.1
28/04/2017
14.61
 74,470 14.42 14.71 14.17 2,580 9,920 -0.2
27/04/2017
14.42
 13,010 14.22 14.47 14.17 9,810 1,000 0.3
26/04/2017
14.22
 17,810 14.39 14.44 14.09 9,200 1,810 0.2
25/04/2017
14.39
 18,310 14.47 14.47 14.22 10,000 0 0.3
24/04/2017
14.47
 26,840 14.57 15.41 14.22 14,550 0 0.4
21/04/2017
14.57
 74,970 13.87 14.71 13.67 11,800 2,500 0.3
20/04/2017
13.87
 14,870 13.94 13.97 13.64 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |