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)
14/02/2017
14.92
 94,430 14.49 14.98 14.43 8,000 11,110 -0.1
13/02/2017
14.49
 81,140 14.81 14.87 14.49 28,300 12,170 0.4
10/02/2017
14.81
 82,080 14.92 15.06 14.27 42,540 10 1.2
09/02/2017
14.92
 29,910 15.01 15.01 14.49 23,300 2,400 0.6
08/02/2017
15.01
 34,030 14.98 15.03 14.81 30,140 0 0.8
07/02/2017
14.98
 111,300 14.98 14.98 14.59 61,100 34,190 0.7
06/02/2017
14.98
 81,840 15.03 15.09 14.27 44,720 7,270 1.0
03/02/2017
15.03
 85,210 15.03 15.09 14.87 57,290 30,600 0.7
02/02/2017
15.03
 43,520 15.03 15.09 15.03 39,620 3,700 1.0
25/01/2017
15.03
 85,040 14.92 15.09 14.84 52,840 43,340 0.3
24/01/2017
14.92
 45,490 14.81 14.98 14.43 28,480 17,880 0.3
23/01/2017
14.81
 17,240 14.87 14.87 14.54 17,240 740 0.4
20/01/2017
14.87
 34,500 14.76 14.98 13.99 13,000 10 0.4
19/01/2017
14.76
 32,340 14.87 14.87 14.32 13,490 17,700 -0.1
18/01/2017
14.87
 17,260 14.81 14.92 14.65 5,000 0 0.1
17/01/2017
14.81
 208,160 14.49 14.81 14.21 109,930 17,760 2.5
16/01/2017
14.49
 77,680 14.49 14.70 14.16 29,840 4,710 0.7
13/01/2017
14.49
 66,820 14.70 14.70 13.99 25,030 17,530 0.2
12/01/2017
14.70
 88,940 15.03 15.03 14.49 434,609 395,429 1.0
11/01/2017
15.03
 194,540 14.70 15.03 14.54 656,770 519,520 3.7
10/01/2017
14.70
 112,910 14.21 14.70 13.44 57,440 16,500 1.1
09/01/2017
14.21
 117,470 13.94 14.38 13.94 0 6,000 -0.2
06/01/2017
13.94
 71,920 13.66 14.21 13.63 10,000 11,360 -0.0
05/01/2017
13.66
 23,610 13.55 13.66 13.39 16,500 2,200 0.4
04/01/2017
13.55
 54,560 13.55 13.69 13.55 53,000 0 1.3
03/01/2017
13.55
 67,570 13.22 13.55 12.84 30,400 1,570 0.7
30/12/2016
13.22
 33,490 13.22 13.28 13.11 28,100 1,000 0.7
29/12/2016
13.22
 22,220 13.22 13.22 13.06 22,130 0 0.5
28/12/2016
13.22
 44,210 13.09 13.28 12.95 43,000 550 1.0
27/12/2016
13.09
 54,170 13.06 13.11 12.89 52,810 0 1.3
26/12/2016
13.06
 76,110 13.11 13.11 12.89 69,400 35,890 0.8
23/12/2016
13.11
 39,330 13.11 13.11 12.65 20,000 14,530 0.1
22/12/2016
13.11
 42,430 13.09 13.11 13.09 25,380 20,640 0.1
21/12/2016
13.09
 61,900 13.09 13.17 12.89 59,480 35,860 0.6
20/12/2016
13.09
 41,070 13.00 13.17 12.92 40,680 28,450 0.3
19/12/2016
13.00
 53,280 13.11 13.11 12.95 34,000 42,010 -0.2
16/12/2016
13.11
 76,690 13.17 13.17 12.95 57,000 40,400 0.4
15/12/2016
13.17
 46,530 13.72 13.72 12.95 31,650 44,300 -0.3
14/12/2016
13.72
 67,190 13.03 13.72 12.67 36,570 15,950 0.5
13/12/2016
13.03
 79,340 13.17 13.17 12.89 52,000 22,050 0.7
12/12/2016
13.17
 39,890 13.17 13.17 12.84 15,000 0 0.4
09/12/2016
13.17
 52,260 13.17 13.28 12.98 35,000 200 0.8
08/12/2016
13.17
 42,610 13.17 13.22 13.14 31,000 500 0.7
07/12/2016
13.17
 30,410 12.92 13.17 12.84 22,000 0 0.5
06/12/2016
12.92
 62,580 12.95 12.95 12.62 33,440 0 0.8
05/12/2016
12.95
 57,080 13.00 13.03 12.24 20,000 29,250 -0.2
02/12/2016
13.00
 61,750 12.98 13.06 12.89 20,000 80 0.5
01/12/2016
12.98
 23,550 13.33 13.33 12.89 1,000 20 0.0
30/11/2016
13.33
 47,910 12.84 13.33 12.89 31,220 2,000 0.7
29/11/2016
12.84
 88,080 12.81 13.33 12.84 35,120 20,710 0.3
28/11/2016
12.81
 155,150 13.72 13.72 12.81 56,800 82,250 -0.6
25/11/2016
13.72
 104,950 13.72 13.88 13.50 50,000 50,350 -0.0
24/11/2016
13.72
 49,540 13.72 13.72 13.50 32,650 27,340 0.1
23/11/2016
13.72
 164,690 13.88 13.88 13.50 50,000 95,330 -1.1
22/11/2016
13.88
 132,160 13.88 13.99 13.44 41,950 40,060 0.1
21/11/2016
13.88
 31,840 14.16 14.16 13.88 23,000 15,050 0.2
18/11/2016
14.16
 40,010 14.16 14.21 13.91 22,000 22,020 0.0
17/11/2016
14.16
 83,780 14.21 14.27 14.05 39,760 22,200 0.5
16/11/2016
14.21
 51,160 14.24 14.24 14.10 26,000 9,630 0.4
15/11/2016
14.24
 43,530 14.21 14.27 14.21 20,900 26,800 -0.2
14/11/2016
14.21
 60,040 14.32 14.32 14.16 28,470 11,310 0.4
11/11/2016
14.32
 24,720 14.46 14.46 14.27 5,770 0 0.2
10/11/2016
14.46
 72,070 14.51 14.54 14.27 46,000 14,300 0.8
09/11/2016
14.51
 63,640 14.54 14.54 13.77 24,400 9,090 0.4
08/11/2016
14.54
 23,460 14.49 14.70 14.43 11,780 15,910 -0.1
07/11/2016
14.49
 27,470 14.49 14.49 14.27 5,950 5,550 0.0
04/11/2016
14.49
 9,150 14.38 14.49 14.21 7,500 0 0.2
03/11/2016
14.38
 19,240 14.49 14.49 14.27 15,300 0 0.4
02/11/2016
14.49
 25,790 14.49 14.62 14.27 15,630 7,000 0.2
01/11/2016
14.49
 47,170 14.38 14.54 14.27 43,060 22,860 0.5
31/10/2016
14.38
 32,600 14.27 14.43 14.07 12,300 13,410 -0.0
28/10/2016
14.27
 19,610 14.51 14.51 14.05 5,230 4,180 0.0
27/10/2016
14.51
 7,050 14.51 14.54 14.27 6,110 3,000 0.1
26/10/2016
14.51
 16,900 14.59 14.59 14.27 11,000 0 0.3
25/10/2016
14.59
 29,240 14.65 14.65 14.27 18,700 0 0.5
24/10/2016
14.65
 43,240 14.70 14.70 14.27 19,830 0 0.5
21/10/2016
14.70
 39,510 14.70 14.70 14.27 16,500 18,180 -0.0
20/10/2016
14.70
 3,240 14.81 14.81 14.46 600 0 0.0
19/10/2016
14.81
 26,250 14.81 15.09 14.70 10,000 10,370 -0.0
18/10/2016
14.81
 69,120 14.76 14.87 14.65 59,700 15,530 1.2
17/10/2016
14.76
 28,710 14.81 14.81 14.54 13,600 620 0.3
14/10/2016
14.81
 39,160 14.92 14.92 14.65 4,350 5,390 -0.0
13/10/2016
14.92
 9,830 15.03 15.03 14.70 5,000 0 0.1
12/10/2016
15.03
 180,450 15.09 15.14 14.90 161,830 72,420 2.4
11/10/2016
15.09
 145,810 14.81 15.09 14.43 44,600 3,000 1.1
10/10/2016
14.81
 66,620 14.98 14.98 14.70 30,200 1,000 0.8
07/10/2016
14.98
 209,790 15.36 15.36 14.87 89,200 40,910 1.3
06/10/2016
15.36
 133,430 15.36 15.53 14.87 29,300 44,660 -0.4
05/10/2016
15.36
 140,870 15.42 15.53 15.36 30,100 65,010 -1.0
04/10/2016
15.42
 313,700 15.42 15.58 15.36 11,000 85,460 -2.1
03/10/2016
15.42
 378,510 15.53 15.75 15.36 0 134,540 -3.8
30/09/2016
15.53
 274,140 15.31 15.53 15.25 92,670 143,000 -1.4
29/09/2016
15.31
 212,190 15.45 15.58 14.54 46,000 12,000 1.0
28/09/2016
15.45
 95,440 15.47 15.64 15.25 3,750 46,880 -1.2
27/09/2016
15.47
 143,540 15.64 15.69 15.36 45,000 45,000 0.0
26/09/2016
15.64
 133,160 15.36 15.69 15.36 47,400 63,220 -0.4
23/09/2016
15.36
 88,040 15.47 15.69 15.25 16,900 36,770 -0.6
22/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/09/2016
15.47
 217,070 14.96 15.56 15.14 88,000 0 2.5
21/09/2016
14.96
 232,190 14.71 14.96 14.57 67,300 45,000 0.7
20/09/2016
14.71
 204,520 14.96 15.11 14.52 75,000 56,090 0.6

Chính sách bảo mật | Điều khoản sử dụng |