Tổng Công ty cổ phần Bảo Minh (bmi)

20.20
0.05
(0.25%)
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
(2024-10-21) 		-0.60 -2.86% 2,030,100 -123,525 -2.5
20
21.50
20.15
2 tháng
(2024-09-23) 		-0.24 -1.15% 4,488,700 92,975 2.6
20
21.77
20.15
3 tháng
(2024-08-22) 		-2.37 -10.42% 7,321,300 -154,025 -3.3
20
22.77
20.15
6 tháng
(2024-05-24) 		-2.79 -12.03% 31,204,900 -1,112,825 -27.2
20
24.62
20.15
12 tháng
(2023-11-27) 		1.58 8.40% 55,029,400 -1,950,825 -45.2
18.55
24.62
20.15
24 tháng
(2022-12-01) 		2.92 16.71% 106,872,600 -2,187,683 -40.5
15.89
24.62
20.15
36 tháng
(2021-12-06) 		-10.65 -34.29% 216,569,300 66,675 30.7
13.23
35.25
20.15
60 tháng
(2019-12-17) 		6.64 48.24% 462,372,140 -7,092,633 -198.6
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)
02/07/2024
23.55
 347,600 23.36 23.91 22.55 121,900 13,800 2.8
01/07/2024
23.09
 175,800 22.86 23.45 22.73 16,800 20,600 -0.1
28/06/2024
22.77
 329,800 23.64 23.77 21.82 28,200 17,500 0.3
27/06/2024
23.45
 659,900 23.18 24.32 23.18 9,900 38,600 -0.8
26/06/2024
23.18
 264,600 22.50 23.18 22.45 10,800 14,300 -0.1
25/06/2024
22.50
 235,400 22.73 23.05 22.45 3,000 25,200 -0.6
24/06/2024
22.73
 751,000 24.27 24.36 22.59 400 49,800 -1.2
21/06/2024
24.09
 299,000 24.09 24.27 23.77 0 15,100 -0.4
20/06/2024
24.09
 1,093,400 23.55 24.55 23.45 44,200 26,300 0.5
19/06/2024
23.32
 438,400 23.27 23.55 23.18 1,600 33,600 -0.8
18/06/2024
23.27
 271,100 23.27 23.59 23.14 10,000 60,300 -1.3
17/06/2024
23.27
 482,100 22.64 23.45 22.27 10,000 37,000 -0.7
14/06/2024
22.91
 253,600 23.59 23.59 22.91 2,400 17,300 -0.4
13/06/2024
23.41
 171,400 23.41 23.59 23.18 0 1,600 -0.0
12/06/2024
23.41
 737,200 22.86 23.59 22.86 31,100 5,500 0.6
11/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2024
22.95
 770,300 23.77 24.27 22.95 4,100 23,600 -0.5
10/06/2024
23.55
 453,200 23.86 23.90 23.46 500 8,700 -0.2
07/06/2024
23.72
 675,600 23.99 24.26 23.46 1,200 57,400 -1.5
06/06/2024
23.99
 344,100 24.21 24.70 23.90 6,800 38,600 -0.9
05/06/2024
24.44
 996,300 24.17 25.06 23.72 1,000 237,000 -6.5
04/06/2024
24.08
 362,800 23.99 24.53 23.63 6,500 110,100 -2.8
03/06/2024
23.81
 458,700 24.08 24.08 23.59 38,300 13,500 0.7
31/05/2024
23.72
 238,800 24.26 24.26 23.63 5,200 16,300 -0.3
30/05/2024
23.99
 714,200 23.72 24.35 23.41 60,900 700 1.6
29/05/2024
23.99
 572,900 24.79 24.79 23.99 40,400 7,500 0.9
28/05/2024
24.62
 986,900 24.53 24.97 23.95 163,100 53,100 3.0
27/05/2024
24.17
 965,300 23.46 24.53 23.10 34,500 24,500 0.3
24/05/2024
23.19
 1,149,500 23.99 24.08 22.61 28,200 214,500 -4.8
23/05/2024
23.32
 1,364,600 21.49 23.32 21.49 9,000 51,200 -1.1
22/05/2024
21.81
 631,500 22.79 22.79 21.49 0 6,300 -0.2
21/05/2024
22.16
 382,400 22.56 22.61 21.94 1,100 13,300 -0.3
20/05/2024
22.21
 1,537,400 21.00 22.52 21.00 12,900 28,900 -0.4
17/05/2024
21.05
 25,700 21.18 21.23 20.87 0 1,800 -0.0
16/05/2024
21.05
 87,800 21.05 21.18 20.87 300 1,000 -0.0
15/05/2024
20.96
 119,800 21.09 21.23 20.51 100 2,700 -0.1
14/05/2024
21.05
 131,600 20.87 21.23 20.87 1,000 9,400 -0.2
13/05/2024
21.05
 80,600 21.18 21.18 20.78 700 1,300 -0.0
10/05/2024
21.18
 87,300 21.40 21.49 20.96 0 11,000 -0.3
09/05/2024
21.18
 101,200 21.76 21.76 20.96 100 3,700 -0.1
08/05/2024
21.18
 50,700 21.14 21.36 20.65 0 3,300 -0.1
07/05/2024
21.49
 170,000 21.00 21.67 20.42 9,300 11,900 -0.1
06/05/2024
20.96
 57,400 20.51 21.05 20.51 0 1,600 -0.0
03/05/2024
20.51
 80,100 20.51 20.60 20.38 10,000 2,900 0.2
02/05/2024
20.51
 80,200 20.51 20.60 20.42 3,200 6,000 -0.1
26/04/2024
20.51
 37,300 20.47 20.56 20.47 400 2,700 -0.1
25/04/2024
20.51
 9,700 20.74 20.74 20.47 0 1,200 -0.0
24/04/2024
20.65
 50,600 20.69 20.69 20.51 0 1,000 -0.0
23/04/2024
20.51
 44,600 20.42 20.60 20.20 0 3,900 -0.1
22/04/2024
20.42
 146,200 20.51 20.78 20.25 2,000 26,800 -0.6
19/04/2024
20.38
 192,000 20.07 20.38 19.67 2,600 47,100 -1.0
17/04/2024
20.16
 86,400 20.25 20.29 20.07 1,000 6,300 -0.1
16/04/2024
19.98
 269,800 20.33 20.47 19.62 9,700 15,100 -0.1
15/04/2024
20.33
 100,200 20.78 21.14 20.33 9,100 14,300 -0.1
12/04/2024
21.09
 38,000 20.83 21.14 20.74 0 5,600 -0.1
11/04/2024
21.00
 87,500 21.00 21.14 20.69 1,400 3,000 -0.0
10/04/2024
21.00
 17,000 20.91 21.23 20.91 0 5,200 -0.1
09/04/2024
21.18
 78,900 20.74 21.18 20.74 1,400 3,800 -0.1
08/04/2024
21.00
 97,600 21.00 21.18 20.96 0 0 0
05/04/2024
21.27
 133,100 21.49 21.54 21.27 2,800 9,200 -0.2
04/04/2024
21.63
 105,600 21.72 21.76 21.45 0 9,700 -0.2
03/04/2024
21.76
 48,800 21.63 22.03 21.63 6,800 2,800 0.1
02/04/2024
21.94
 146,200 21.81 21.94 21.58 3,000 100 0.1
01/04/2024
21.81
 120,000 22.03 22.03 21.45 1,300 6,900 -0.1
29/03/2024
21.94
 62,700 21.58 21.98 21.58 6,000 1,400 0.1
28/03/2024
21.94
 80,100 21.76 22.12 21.67 200 7,200 -0.2
27/03/2024
22.07
 152,000 22.16 22.16 21.76 1,100 100 0.0
26/03/2024
21.90
 163,700 21.67 22.25 21.63 32,200 8,400 0.6
25/03/2024
21.67
 411,800 21.72 22.30 21.58 5,300 14,000 -0.2
22/03/2024
21.58
 340,000 21.27 21.63 21.18 5,900 5,400 0.0
21/03/2024
21.27
 124,300 21.18 21.32 21.05 3,000 1,900 0.0
20/03/2024
21.14
 80,500 20.83 21.14 20.83 300 24,400 -0.6
19/03/2024
20.87
 196,300 21.00 21.18 20.69 24,900 15,800 0.2
18/03/2024
21.23
 342,900 21.76 21.81 20.87 3,700 33,900 -0.7
15/03/2024
21.81
 452,000 21.27 22.12 21.27 2,200 26,100 -0.6
14/03/2024
21.23
 326,000 20.69 21.23 20.69 29,800 5,000 0.6
13/03/2024
20.69
 185,700 20.65 20.78 20.51 12,300 2,400 0.2
12/03/2024
20.65
 133,800 20.74 20.74 20.51 6,300 200 0.1
11/03/2024
20.65
 256,000 20.87 20.87 20.51 2,700 5,100 -0.1
08/03/2024
20.87
 257,800 20.91 21.36 20.65 3,906 900 0.1
07/03/2024
20.87
 301,400 20.87 20.96 20.56 3,500 21,100 -0.4
06/03/2024
20.60
 135,800 20.91 21.05 20.60 5 13,400 -0.3
05/03/2024
20.91
 202,300 20.83 21.00 20.69 5,300 4,100 0.0
04/03/2024
20.83
 197,500 20.60 21.09 20.56 37,201 15,843 0.5
01/03/2024
20.65
 120,500 20.51 20.65 20.33 20,400 6,000 0.3
29/02/2024
20.51
 152,300 20.78 20.78 20.33 6,100 2,200 0.1
28/02/2024
20.69
 285,200 20.51 20.69 20.42 8,900 17,600 -0.2
27/02/2024
20.51
 177,500 20.16 20.51 20.16 17,800 260 0.4
26/02/2024
20.16
 146,800 20.11 20.33 20.07 8,600 0 0.2
23/02/2024
20.11
 412,800 20.47 20.47 20.11 14,200 25,800 -0.3
22/02/2024
20.42
 281,700 20.60 20.83 20.33 2,100 900 0.0
21/02/2024
20.51
 395,300 20.33 20.60 20.07 19,100 4,994 0.3
20/02/2024
20.25
 396,800 20.60 20.69 20.25 16,200 97,908 -1.9
19/02/2024
20.56
 906,100 20.42 20.91 20.33 27,100 18,529 0.2
16/02/2024
20.20
 775,900 19.80 20.38 19.75 30,500 10,000 0.5
15/02/2024
19.84
 268,000 19.84 20.02 19.67 26,600 200 0.6
07/02/2024
19.80
 257,700 19.67 20.02 19.58 7,300 1,400 0.1
06/02/2024
19.62
 180,700 19.80 19.84 19.62 12,332 110 0.3
05/02/2024
19.67
 183,200 19.49 19.67 19.49 13,000 2,700 0.2
02/02/2024
19.49
 130,500 19.71 19.75 19.44 10,300 1,400 0.2
01/02/2024
19.58
 155,200 19.40 19.58 19.22 6,000 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |